ETHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2025	54.67	54.76	54.67	54.76	54.76	0.79%	443
Jan 27, 2025	53.84	54.33	53.84	54.33	54.33	-1.20%	2,200
Jan 24, 2025	54.98	54.99	54.98	54.99	54.99	-0.11%	622
Jan 23, 2025	54.86	55.05	54.86	55.05	55.05	0.44%	1,027
Jan 22, 2025	54.85	54.99	54.81	54.81	54.81	0.44%	3,200
Jan 21, 2025	54.24	54.57	54.24	54.57	54.57	0.61%	1,109
Jan 20, 2025	54.20	54.26	54.20	54.24	54.24	0.22%	449
Jan 17, 2025	54.15	54.15	54.09	54.12	54.12	0.39%	700
Jan 16, 2025	53.94	53.94	53.84	53.91	53.91	0.37%	603
Jan 15, 2025	53.35	53.71	53.35	53.71	53.71	1.82%	1,800
Jan 14, 2025	52.89	52.89	52.75	52.75	52.75	0.36%	400
Jan 13, 2025	52.34	52.56	52.34	52.56	52.56	-0.21%	400
Jan 10, 2025	52.86	52.86	52.67	52.67	52.67	-1.27%	1,400
Jan 9, 2025	53.35	53.35	53.35	53.35	53.35	-0.07%	503
Jan 8, 2025	53.30	53.48	53.24	53.39	53.39	-0.11%	10,400
Jan 7, 2025	53.82	53.82	53.45	53.45	53.45	-0.80%	1,000
Jan 6, 2025	53.86	54.23	53.86	53.88	53.88	0.41%	2,000
Jan 3, 2025	53.45	53.66	53.45	53.66	53.66	1.25%	2,600
Jan 2, 2025	53.71	53.71	53.00	53.00	53.00	-0.99%	700
Dec 31, 2024	53.53	53.53	53.53	53.53	53.53	-	-
Dec 30, 2024	53.06	53.53	53.04	53.53	53.44	-1.05%	901
Dec 27, 2024	54.10	54.10	54.10	54.10	54.01	0.50%	-
Dec 24, 2024	53.83	53.83	53.83	53.83	53.74	0.28%	-
Dec 23, 2024	53.50	53.68	53.50	53.68	53.59	0.39%	700
Dec 20, 2024	52.71	53.64	52.71	53.47	53.38	0.70%	1,524
Dec 19, 2024	53.01	53.10	53.00	53.10	53.01	-0.38%	1,700
Dec 18, 2024	54.36	54.73	53.30	53.30	53.21	-2.24%	1,030
Dec 17, 2024	54.52	54.52	54.52	54.52	54.43	-0.51%	220
Dec 16, 2024	54.81	54.81	54.80	54.80	54.71	-0.25%	428
Dec 13, 2024	55.33	55.33	54.94	54.94	54.85	-0.36%	600
Dec 12, 2024	55.20	55.20	55.14	55.14	55.05	-0.65%	300
Dec 11, 2024	55.50	55.50	55.50	55.50	55.41	0.45%	200
Dec 10, 2024	55.65	55.65	55.25	55.25	55.16	-0.83%	1,900
Dec 9, 2024	56.00	56.00	55.71	55.71	55.62	-0.48%	700
Dec 6, 2024	56.18	56.18	55.98	55.98	55.89	-0.14%	1,800
Dec 5, 2024	56.06	56.06	56.06	56.06	55.97	0.32%	133
Dec 4, 2024	55.88	55.88	55.88	55.88	55.79	0.22%	-
Dec 3, 2024	55.76	55.76	55.76	55.76	55.67	-	-
Dec 2, 2024	55.67	55.76	55.67	55.76	55.67	0.47%	813
Nov 29, 2024	55.50	55.50	55.50	55.50	55.41	-0.11%	-
Nov 28, 2024	55.56	55.56	55.56	55.56	55.47	0.16%	511
Nov 27, 2024	55.47	55.47	55.47	55.47	55.38	0.05%	-
Nov 26, 2024	55.33	55.44	55.33	55.44	55.35	0.04%	511
Nov 25, 2024	55.24	55.48	55.24	55.42	55.33	0.67%	700
Nov 22, 2024	54.95	55.13	54.95	55.05	54.96	0.44%	1,500
Nov 21, 2024	54.59	54.84	54.59	54.81	54.72	0.86%	1,100
Nov 20, 2024	54.34	54.34	54.34	54.34	54.25	0.41%	400
Nov 19, 2024	53.80	54.12	53.80	54.12	54.03	0.17%	619
Nov 18, 2024	54.19	54.19	54.03	54.03	53.94	0.15%	400
Nov 15, 2024	54.52	54.52	53.88	53.95	53.86	-1.57%	1,447
Nov 14, 2024	54.91	54.91	54.81	54.81	54.72	-0.22%	221
Nov 13, 2024	54.85	55.15	54.79	54.93	54.84	-0.53%	3,629
Nov 12, 2024	55.40	55.40	54.96	55.22	55.13	-0.23%	1,900
Nov 11, 2024	55.35	55.35	55.35	55.35	55.26	0.40%	302
Nov 8, 2024	55.09	55.16	55.05	55.13	55.04	-0.16%	1,000
Nov 7, 2024	55.09	55.22	55.09	55.22	55.13	0.71%	421
Nov 6, 2024	54.46	54.83	54.46	54.83	54.74	1.78%	1,013
Nov 5, 2024	53.69	53.87	53.69	53.87	53.78	1.09%	2,101
Nov 4, 2024	53.38	53.42	53.29	53.29	53.20	-0.02%	600
Nov 1, 2024	53.30	53.30	53.30	53.30	53.21	0.23%	400
Oct 31, 2024	53.51	53.56	53.18	53.18	53.09	-1.08%	2,200
Oct 30, 2024	53.91	53.91	53.76	53.76	53.67	-0.28%	1,000
Oct 29, 2024	53.91	53.91	53.91	53.91	53.82	-0.02%	-
Oct 28, 2024	53.87	53.96	53.87	53.92	53.83	0.65%	900
Oct 25, 2024	54.05	54.05	53.57	53.57	53.48	-0.33%	422
Oct 24, 2024	53.94	53.94	53.59	53.75	53.66	0.58%	1,200
Oct 23, 2024	53.80	53.80	53.44	53.44	53.35	-1.35%	815
Oct 22, 2024	54.12	54.17	53.96	54.17	54.08	-0.07%	1,736
Oct 21, 2024	54.50	54.50	54.21	54.21	54.12	-0.50%	233
Oct 18, 2024	54.48	54.48	54.48	54.48	54.39	0.07%	204
Oct 17, 2024	54.87	54.87	54.44	54.44	54.35	0.24%	1,129
Oct 16, 2024	54.45	54.46	54.31	54.31	54.22	-0.07%	51,034
Oct 15, 2024	54.83	54.83	54.24	54.35	54.26	-0.73%	11,500
Oct 11, 2024	54.33	54.75	54.33	54.75	54.66	0.77%	526
Oct 10, 2024	54.09	54.33	54.09	54.33	54.24	0.65%	600
Oct 9, 2024	53.98	53.98	53.98	53.98	53.89	1.11%	-
Oct 8, 2024	53.39	53.39	53.39	53.39	53.30	-0.04%	433
Oct 7, 2024	53.65	53.65	53.41	53.41	53.32	-0.06%	700
Oct 4, 2024	53.44	53.44	53.44	53.44	53.35	-0.43%	-
Oct 3, 2024	53.67	53.67	53.67	53.67	53.58	0.09%	-
Oct 2, 2024	53.62	53.71	53.62	53.62	53.53	-0.02%	340
Oct 1, 2024	53.91	53.91	53.40	53.63	53.54	-0.17%	500
Sep 30, 2024	53.72	53.72	53.72	53.72	53.63	-1.18%	200
Sep 27, 2024	54.36	54.36	54.36	54.36	54.27	0.24%	300
Sep 26, 2024	54.19	54.23	54.19	54.23	54.03	0.82%	2,713
Sep 25, 2024	53.79	53.79	53.79	53.79	53.60	0.02%	200
Sep 24, 2024	53.59	53.82	53.59	53.78	53.59	-0.09%	1,445
Sep 23, 2024	53.85	53.88	53.83	53.83	53.64	-0.04%	617
Sep 20, 2024	53.70	53.85	53.64	53.85	53.66	1.36%	1,909
Sep 19, 2024	53.13	53.13	53.13	53.13	52.94	-0.43%	-
Sep 18, 2024	53.53	53.53	53.36	53.36	53.17	0.26%	503
Sep 17, 2024	53.56	53.56	53.22	53.22	53.03	-0.26%	1,104
Sep 16, 2024	53.01	53.43	50.56	53.36	53.17	0.64%	2,100
Sep 13, 2024	53.02	53.02	53.02	53.02	52.83	-	-
Sep 12, 2024	52.65	53.02	52.65	53.02	52.83	0.70%	200
Sep 11, 2024	51.50	52.65	51.50	52.65	52.46	1.25%	900
Sep 10, 2024	51.99	52.00	51.99	52.00	51.81	-0.06%	300
Sep 9, 2024	51.93	52.07	51.93	52.03	51.84	0.62%	400
Sep 6, 2024	52.00	52.00	51.71	51.71	51.52	-1.71%	1,425
Sep 5, 2024	52.61	52.61	52.61	52.61	52.42	0.17%	250