ETHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2024	53.50	53.68	53.50	53.68	53.68	0.39%	698
Dec 20, 2024	52.71	53.64	52.71	53.47	53.47	0.70%	1,524
Dec 19, 2024	53.01	53.10	53.00	53.10	53.10	-0.38%	1,700
Dec 18, 2024	54.36	54.73	53.30	53.30	53.30	-2.24%	1,030
Dec 17, 2024	54.52	54.52	54.52	54.52	54.52	-0.51%	220
Dec 16, 2024	54.81	54.81	54.80	54.80	54.80	-0.25%	428
Dec 13, 2024	55.33	55.33	54.94	54.94	54.94	-0.36%	600
Dec 12, 2024	55.20	55.20	55.14	55.14	55.14	-0.65%	300
Dec 11, 2024	55.50	55.50	55.50	55.50	55.50	0.45%	200
Dec 10, 2024	55.65	55.65	55.25	55.25	55.25	-0.83%	1,900
Dec 9, 2024	56.00	56.00	55.71	55.71	55.71	-0.48%	700
Dec 6, 2024	56.18	56.18	55.98	55.98	55.98	-0.14%	1,800
Dec 5, 2024	56.06	56.06	56.06	56.06	56.06	0.32%	133
Dec 4, 2024	55.88	55.88	55.88	55.88	55.88	0.22%	-
Dec 3, 2024	55.76	55.76	55.76	55.76	55.76	-	-
Dec 2, 2024	55.67	55.76	55.67	55.76	55.76	0.47%	813
Nov 29, 2024	55.50	55.50	55.50	55.50	55.50	-0.11%	-
Nov 28, 2024	55.56	55.56	55.56	55.56	55.56	0.16%	511
Nov 27, 2024	55.47	55.47	55.47	55.47	55.47	0.05%	-
Nov 26, 2024	55.33	55.44	55.33	55.44	55.44	0.04%	511
Nov 25, 2024	55.24	55.48	55.24	55.42	55.42	0.67%	700
Nov 22, 2024	54.95	55.13	54.95	55.05	55.05	0.44%	1,500
Nov 21, 2024	54.59	54.84	54.59	54.81	54.81	0.86%	1,100
Nov 20, 2024	54.34	54.34	54.34	54.34	54.34	0.41%	400
Nov 19, 2024	53.80	54.12	53.80	54.12	54.12	0.17%	619
Nov 18, 2024	54.19	54.19	54.03	54.03	54.03	0.15%	400
Nov 15, 2024	54.52	54.52	53.88	53.95	53.95	-1.57%	1,447
Nov 14, 2024	54.91	54.91	54.81	54.81	54.81	-0.22%	221
Nov 13, 2024	54.85	55.15	54.79	54.93	54.93	-0.53%	3,629
Nov 12, 2024	55.40	55.40	54.96	55.22	55.22	-0.23%	1,900
Nov 11, 2024	55.35	55.35	55.35	55.35	55.35	0.40%	302
Nov 8, 2024	55.09	55.16	55.05	55.13	55.13	-0.16%	1,000
Nov 7, 2024	55.09	55.22	55.09	55.22	55.22	0.71%	421
Nov 6, 2024	54.46	54.83	54.46	54.83	54.83	1.78%	1,013
Nov 5, 2024	53.69	53.87	53.69	53.87	53.87	1.09%	2,101
Nov 4, 2024	53.38	53.42	53.29	53.29	53.29	-0.02%	600
Nov 1, 2024	53.30	53.30	53.30	53.30	53.30	0.23%	400
Oct 31, 2024	53.51	53.56	53.18	53.18	53.18	-1.08%	2,200
Oct 30, 2024	53.91	53.91	53.76	53.76	53.76	-0.28%	1,000
Oct 29, 2024	53.91	53.91	53.91	53.91	53.91	-0.02%	-
Oct 28, 2024	53.87	53.96	53.87	53.92	53.92	0.65%	900
Oct 25, 2024	54.05	54.05	53.57	53.57	53.57	-0.33%	422
Oct 24, 2024	53.94	53.94	53.59	53.75	53.75	0.58%	1,200
Oct 23, 2024	53.80	53.80	53.44	53.44	53.44	-1.35%	815
Oct 22, 2024	54.12	54.17	53.96	54.17	54.17	-0.07%	1,736
Oct 21, 2024	54.50	54.50	54.21	54.21	54.21	-0.50%	233
Oct 18, 2024	54.48	54.48	54.48	54.48	54.48	0.07%	204
Oct 17, 2024	54.87	54.87	54.44	54.44	54.44	0.24%	1,129
Oct 16, 2024	54.45	54.46	54.31	54.31	54.31	-0.07%	51,034
Oct 15, 2024	54.83	54.83	54.24	54.35	54.35	-0.73%	11,500
Oct 11, 2024	54.33	54.75	54.33	54.75	54.75	0.77%	526
Oct 10, 2024	54.09	54.33	54.09	54.33	54.33	0.65%	600
Oct 9, 2024	53.98	53.98	53.98	53.98	53.98	1.11%	-
Oct 8, 2024	53.39	53.39	53.39	53.39	53.39	-0.04%	433
Oct 7, 2024	53.65	53.65	53.41	53.41	53.41	-0.06%	700
Oct 4, 2024	53.44	53.44	53.44	53.44	53.44	-0.43%	-
Oct 3, 2024	53.67	53.67	53.67	53.67	53.67	0.09%	-
Oct 2, 2024	53.62	53.71	53.62	53.62	53.62	-0.02%	340
Oct 1, 2024	53.91	53.91	53.40	53.63	53.63	-0.17%	500
Sep 30, 2024	53.72	53.72	53.72	53.72	53.72	-1.18%	200
Sep 27, 2024	54.36	54.36	54.36	54.36	54.36	0.24%	300
Sep 26, 2024	54.19	54.23	54.19	54.23	54.13	0.82%	2,713
Sep 25, 2024	53.79	53.79	53.79	53.79	53.69	0.02%	200
Sep 24, 2024	53.59	53.82	53.59	53.78	53.68	-0.09%	1,445
Sep 23, 2024	53.85	53.88	53.83	53.83	53.73	-0.04%	617
Sep 20, 2024	53.70	53.85	53.64	53.85	53.75	1.36%	1,909
Sep 19, 2024	53.13	53.13	53.13	53.13	53.03	-0.43%	200
Sep 18, 2024	53.53	53.53	53.36	53.36	53.26	0.26%	503
Sep 17, 2024	53.56	53.56	53.22	53.22	53.12	-0.26%	1,104
Sep 16, 2024	53.01	53.43	50.56	53.36	53.26	0.64%	2,100
Sep 13, 2024	53.02	53.02	53.02	53.02	52.92	-	200
Sep 12, 2024	52.65	53.02	52.65	53.02	52.92	0.70%	200
Sep 11, 2024	51.50	52.65	51.50	52.65	52.55	1.25%	900
Sep 10, 2024	51.99	52.00	51.99	52.00	51.90	-0.06%	300
Sep 9, 2024	51.93	52.07	51.93	52.03	51.93	0.62%	400
Sep 6, 2024	52.00	52.00	51.71	51.71	51.61	-1.71%	1,425
Sep 5, 2024	52.61	52.61	52.61	52.61	52.51	0.17%	250
Sep 4, 2024	52.26	52.57	52.26	52.52	52.42	-0.57%	1,800
Sep 3, 2024	53.72	53.72	52.70	52.82	52.72	-1.36%	921
Aug 30, 2024	53.55	53.55	53.55	53.55	53.45	-0.06%	400
Aug 29, 2024	53.73	53.90	53.58	53.58	53.48	0.13%	1,400
Aug 28, 2024	53.80	53.80	53.51	53.51	53.41	0.02%	1,200
Aug 27, 2024	53.50	53.50	53.50	53.50	53.40	-	204
Aug 26, 2024	53.43	53.67	53.43	53.50	53.40	0.94%	1,008
Aug 23, 2024	53.00	53.00	53.00	53.00	52.90	-	275
Aug 22, 2024	53.05	53.05	53.00	53.00	52.90	-0.80%	400
Aug 21, 2024	53.44	53.45	53.43	53.43	53.33	0.58%	606
Aug 20, 2024	53.00	53.12	53.00	53.12	53.02	-0.02%	811
Aug 19, 2024	53.13	53.13	53.13	53.13	53.03	0.91%	1,800
Aug 16, 2024	52.65	52.65	52.65	52.65	52.55	0.53%	431
Aug 15, 2024	52.40	52.40	52.37	52.37	52.27	1.14%	437
Aug 14, 2024	51.69	51.78	51.69	51.78	51.68	0.70%	1,000
Aug 13, 2024	50.52	51.42	50.52	51.42	51.32	1.82%	546
Aug 12, 2024	50.54	50.54	50.50	50.50	50.40	0.36%	300
Aug 9, 2024	50.32	50.32	50.32	50.32	50.22	-0.16%	287
Aug 8, 2024	49.93	50.40	49.90	50.40	50.30	1.43%	600
Aug 7, 2024	50.21	50.35	49.69	49.69	49.59	0.06%	2,644
Aug 6, 2024	49.66	49.66	49.66	49.66	49.56	-1.57%	445
Aug 2, 2024	50.38	50.56	50.38	50.45	50.35	-2.79%	700
Aug 1, 2024	51.90	51.90	51.90	51.90	51.80	-1.70%	122