The Ether Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2025	52.10	52.39	51.60	52.00	52.00	0.35%	1,895
Jun 18, 2025	52.00	52.33	51.53	51.82	51.82	-0.35%	1,700
Jun 17, 2025	54.02	54.02	52.00	52.00	52.00	-7.04%	2,800
Jun 16, 2025	54.17	55.94	54.17	55.94	55.94	4.02%	1,302
Jun 13, 2025	54.01	54.01	53.00	53.78	53.78	-4.80%	2,200
Jun 12, 2025	56.79	56.80	55.86	56.49	56.49	-1.21%	5,501
Jun 11, 2025	57.01	58.30	56.76	57.18	57.18	1.06%	3,904
Jun 10, 2025	56.06	57.69	55.51	56.58	56.58	8.60%	6,011
Jun 9, 2025	51.79	52.10	51.79	52.10	52.10	1.66%	606
Jun 6, 2025	51.38	51.38	51.25	51.25	51.25	-1.44%	1,300
Jun 5, 2025	53.36	53.36	51.92	52.00	52.00	-3.36%	918
Jun 4, 2025	53.46	54.12	53.08	53.81	53.81	-0.37%	1,900
Jun 3, 2025	52.88	54.25	52.88	54.01	54.01	3.63%	1,623
Jun 2, 2025	51.98	52.18	51.49	52.12	52.12	-0.93%	1,029
May 30, 2025	54.47	54.47	52.61	52.61	52.61	-4.21%	1,400
May 29, 2025	54.47	55.01	54.47	54.92	54.92	0.79%	1,829
May 28, 2025	55.43	55.43	54.49	54.49	54.49	-1.75%	500
May 27, 2025	55.48	56.39	55.46	55.46	55.46	5.14%	3,112
May 26, 2025	53.48	53.77	52.75	52.75	52.75	-1.95%	3,600
May 23, 2025	52.98	53.80	52.98	53.80	53.80	-1.28%	500
May 22, 2025	56.54	57.42	54.50	54.50	54.50	2.06%	26,700
May 21, 2025	53.56	55.71	53.38	53.40	53.40	0.23%	5,100
May 20, 2025	53.78	53.78	53.06	53.28	53.28	-5.20%	2,500
May 16, 2025	55.88	56.20	55.88	56.20	56.20	2.13%	1,338
May 15, 2025	55.94	56.09	54.43	55.03	55.03	-3.12%	2,600
May 14, 2025	57.32	57.32	56.33	56.80	56.80	-3.40%	2,739
May 13, 2025	56.86	59.00	56.19	58.80	58.80	5.66%	5,711
May 12, 2025	57.04	57.58	55.32	55.65	55.65	5.02%	3,300
May 9, 2025	52.48	53.68	51.14	52.99	52.99	9.26%	4,200
May 8, 2025	43.13	48.50	43.13	48.50	48.50	18.87%	5,323
May 7, 2025	40.54	40.99	40.54	40.80	40.80	1.77%	342
May 6, 2025	40.40	40.40	39.95	40.09	40.09	-3.02%	900
May 5, 2025	41.00	41.48	40.41	41.34	41.34	0.10%	12,500
May 2, 2025	41.31	41.31	41.30	41.30	41.30	-1.67%	320
May 1, 2025	41.36	42.58	40.87	42.00	42.00	3.17%	2,206
Apr 30, 2025	39.65	40.71	39.18	40.71	40.71	0.54%	2,307
Apr 29, 2025	41.30	41.48	40.44	40.49	40.49	0.22%	1,000
Apr 28, 2025	40.58	40.58	39.87	40.40	40.40	-1.37%	2,637
Apr 25, 2025	39.50	41.38	39.50	40.96	40.96	2.94%	2,400
Apr 24, 2025	40.28	40.90	39.59	39.79	39.79	-2.31%	2,500
Apr 23, 2025	41.12	41.12	39.70	40.73	40.73	5.11%	1,300
Apr 22, 2025	36.91	38.75	36.91	38.75	38.75	8.94%	3,200
Apr 21, 2025	36.30	36.78	35.48	35.57	35.57	-1.71%	19,415
Apr 17, 2025	34.26	36.87	34.26	36.19	36.19	4.72%	4,200
Apr 16, 2025	34.75	35.81	34.46	34.56	34.56	-3.92%	73,207
Apr 15, 2025	36.51	36.51	35.12	35.97	35.97	-4.16%	2,845
Apr 14, 2025	37.02	37.68	37.02	37.53	37.53	7.94%	2,300
Apr 11, 2025	34.80	35.75	34.76	34.77	34.77	2.23%	2,600
Apr 10, 2025	37.10	37.10	32.96	34.01	34.01	-10.50%	3,513
Apr 9, 2025	33.08	39.39	32.01	38.00	38.00	12.36%	23,600