ETHFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 26, 2026	19.49	19.49	19.49	19.49	19.49	0.21%
Aug 25, 2026	19.45	19.45	19.45	19.45	19.45	-0.31%
Aug 24, 2026	19.51	19.51	19.51	19.51	19.51	2.41%
Aug 21, 2026	19.05	19.05	19.05	19.05	19.05	3.93%
Aug 20, 2026	18.33	18.33	18.33	18.33	18.33	10.42%
Aug 19, 2026	16.60	16.60	16.60	16.60	16.60	10.01%
Aug 18, 2026	15.09	15.09	15.09	15.09	15.09	0.33%
Aug 17, 2026	15.04	15.04	15.04	15.04	15.04	1.48%
Aug 14, 2026	14.82	14.82	14.82	14.82	14.82	-0.40%
Aug 13, 2026	14.88	14.88	14.88	14.88	14.88	0.47%
Aug 12, 2026	14.81	14.81	14.81	14.81	14.81	-0.13%
Aug 11, 2026	14.83	14.83	14.83	14.83	14.83	0.14%
Aug 10, 2026	14.81	14.81	14.81	14.81	14.81	-2.31%
Aug 7, 2026	15.16	15.16	15.16	15.16	15.16	0.53%
Aug 6, 2026	15.08	15.08	15.08	15.08	15.08	-0.40%
Aug 5, 2026	15.14	15.14	15.14	15.14	15.14	2.23%
Aug 4, 2026	14.81	14.81	14.81	14.81	14.81	0.34%
Aug 3, 2026	14.76	14.76	14.76	14.76	14.76	0.07%
Jul 31, 2026	14.75	14.75	14.75	14.75	14.75	-2.96%
Jul 30, 2026	15.20	15.20	15.20	15.20	15.20	1.88%
Jul 29, 2026	14.92	14.92	14.92	14.92	14.92	-1.78%
Jul 28, 2026	15.19	15.19	15.19	15.19	15.19	-1.36%
Jul 27, 2026	15.40	15.40	15.40	15.40	15.40	4.62%
Jul 24, 2026	14.72	14.72	14.72	14.72	14.72	-0.67%
Jul 23, 2026	14.82	14.82	14.82	14.82	14.82	-2.69%
Jul 22, 2026	15.23	15.23	15.23	15.23	15.23	0.07%
Jul 21, 2026	15.22	15.22	15.22	15.22	15.22	1.33%
Jul 20, 2026	15.02	15.02	15.02	15.02	15.02	2.88%
Jul 17, 2026	14.60	14.60	14.60	14.60	14.60	-1.68%
Jul 16, 2026	14.85	14.85	14.85	14.85	14.85	-2.50%
Jul 15, 2026	15.23	15.23	15.23	15.23	15.23	2.49%
Jul 14, 2026	14.86	14.86	14.86	14.86	14.86	5.84%
Jul 13, 2026	14.04	14.04	14.04	14.04	14.04	-1.06%
Jul 10, 2026	14.19	14.19	14.19	14.19	14.19	2.53%
Jul 9, 2026	13.84	13.84	13.84	13.84	13.84	0.36%
Jul 8, 2026	13.79	13.79	13.79	13.79	13.79	-2.75%
Jul 7, 2026	14.18	14.18	14.18	14.18	14.18	-0.14%
Jul 6, 2026	14.20	14.20	14.20	14.20	14.20	5.42%
Jul 2, 2026	13.47	13.47	13.47	13.47	13.47	5.23%
Jul 1, 2026	12.80	12.80	12.80	12.80	12.80	2.48%
Jun 30, 2026	12.49	12.49	12.49	12.49	12.49	-2.80%
Jun 29, 2026	12.85	12.85	12.85	12.85	12.85	3.05%
Jun 26, 2026	12.47	12.47	12.47	12.47	12.47	1.22%
Jun 25, 2026	12.32	12.32	12.32	12.32	12.32	-1.60%
Jun 24, 2026	12.52	12.52	12.52	12.52	12.52	-4.72%
Jun 23, 2026	13.14	13.14	13.14	13.14	13.14	-4.23%
Jun 22, 2026	13.72	13.72	13.72	13.72	13.72	1.63%
Jun 18, 2026	13.50	13.50	13.50	13.50	13.50	-1.60%
Jun 17, 2026	13.72	13.72	13.72	13.72	13.72	-3.52%
Jun 16, 2026	14.22	14.22	14.22	14.22	14.22	-1.25%