ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

ETHZilla Corporation - Common Stock (NQ:ETHZ)

3.820 -0.090 (-2.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 26, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2026 3.910 3.930 3.750 3.820 420,487 -0.09(-2.30%)
Feb 25, 2026 3.470 3.930 3.470 3.910 682,944 +0.46(+13.33%)
Feb 24, 2026 3.350 3.520 3.320 3.450 276,848 +0.04(+1.17%)
Feb 23, 2026 3.500 3.550 3.365 3.410 257,497 -0.20(-5.54%)
Feb 20, 2026 3.650 3.710 3.540 3.610 212,398 -0.05(-1.37%)
Feb 19, 2026 3.610 3.665 3.500 3.660 317,993 +0.04(+1.10%)
Feb 18, 2026 3.500 3.650 3.430 3.620 740,469 +0.11(+3.13%)
Feb 17, 2026 3.460 3.550 3.210 3.510 621,794 +0.03(+0.86%)
Feb 13, 2026 3.520 3.610 3.395 3.480 514,890 +0.08(+2.35%)
Feb 12, 2026 3.270 3.500 3.145 3.400 1,081,803 +0.16(+4.94%)
Feb 11, 2026 3.210 3.305 2.990 3.240 1,150,706 +0.05(+1.57%)
Feb 10, 2026 3.370 3.420 3.130 3.190 525,852 -0.24(-7.00%)
Feb 09, 2026 3.390 3.550 3.338 3.430 554,734 -0.03(-0.87%)
Feb 06, 2026 3.220 3.495 3.220 3.460 852,622 +0.36(+11.61%)
Feb 05, 2026 3.270 3.400 3.005 3.100 776,616 -0.38(-10.92%)
Feb 04, 2026 3.710 3.750 3.480 3.480 896,614 -0.31(-8.18%)
Feb 03, 2026 3.820 3.830 3.500 3.790 604,978 -0.05(-1.30%)
Feb 02, 2026 4.120 4.120 3.815 3.840 531,266 -0.45(-10.49%)
Jan 30, 2026 4.590 4.650 4.215 4.290 695,275 -0.35(-7.54%)
Jan 29, 2026 4.830 4.841 4.550 4.640 568,818 -0.19(-3.93%)
Jan 28, 2026 4.980 5.060 4.770 4.830 307,874 -0.17(-3.40%)
Jan 27, 2026 4.820 5.020 4.680 5.000 447,659 +0.27(+5.71%)
Jan 26, 2026 5.110 5.200 4.720 4.730 623,781 -0.51(-9.73%)
Jan 23, 2026 5.310 5.320 5.110 5.240 210,057 -0.03(-0.57%)
Jan 22, 2026 5.160 5.410 5.160 5.270 359,324 +0.21(+4.15%)
Jan 21, 2026 5.030 5.160 4.830 5.060 526,907 -0.02(-0.39%)
Jan 20, 2026 5.300 5.370 5.070 5.080 844,010 -0.51(-9.12%)
Jan 16, 2026 5.400 5.740 5.260 5.590 538,916 +0.17(+3.14%)
Jan 15, 2026 5.410 5.490 5.250 5.420 421,928 +0.01(+0.18%)
Jan 14, 2026 5.240 5.430 5.040 5.410 866,120 +0.26(+5.05%)
Jan 13, 2026 4.980 5.220 4.980 5.150 617,487 +0.18(+3.62%)
Jan 12, 2026 4.730 5.120 4.700 4.970 423,066 +0.19(+3.97%)
Jan 09, 2026 4.900 4.980 4.730 4.780 474,191 -0.10(-2.05%)
Jan 08, 2026 4.920 4.990 4.770 4.880 547,383 -0.12(-2.40%)
Jan 07, 2026 5.160 5.210 4.850 5.000 768,546 -0.16(-3.10%)
Jan 06, 2026 5.410 5.515 4.950 5.160 850,380 -0.20(-3.73%)
Jan 05, 2026 5.270 5.520 5.150 5.360 1,139,290 +0.25(+4.89%)
Jan 02, 2026 5.040 5.280 4.970 5.110 729,228 +0.21(+4.29%)
Dec 31, 2025 4.990 5.200 4.860 4.900 1,074,984 -0.09(-1.80%)
Dec 30, 2025 5.240 5.320 4.990 4.990 707,721 -0.14(-2.82%)
Dec 29, 2025 5.130 5.320 4.970 5.135 960,194 -0.04(-0.87%)
Dec 26, 2025 5.130 5.285 5.019 5.180 736,084 +0.05(+0.97%)
Dec 24, 2025 5.350 5.360 5.075 5.130 402,984 -0.22(-4.11%)
Dec 23, 2025 6.000 6.030 5.115 5.350 1,831,914 -0.95(-15.08%)
Dec 22, 2025 6.860 6.929 6.280 6.300 884,100 -0.60(-8.70%)
Dec 19, 2025 6.440 6.940 6.400 6.900 927,851 +0.54(+8.49%)
Dec 18, 2025 6.680 6.950 6.330 6.360 816,132 -0.17(-2.60%)
Dec 17, 2025 6.810 7.050 6.500 6.530 880,922 -0.32(-4.67%)
Dec 16, 2025 6.810 7.048 6.781 6.850 681,575 -0.10(-1.44%)
Dec 15, 2025 7.970 7.970 6.820 6.950 1,316,978 -0.96(-12.19%)
Dec 12, 2025 8.730 8.730 7.910 7.915 999,405 -0.74(-8.50%)
Dec 11, 2025 9.960 10.03 8.391 8.650 2,159,716 -1.67(-16.18%)
Dec 10, 2025 10.78 10.78 9.510 10.32 2,033,082 -0.92(-8.19%)
Dec 09, 2025 10.44 11.67 10.30 11.24 809,664 +0.54(+5.05%)
Dec 08, 2025 10.98 11.24 10.61 10.70 703,256 +0.19(+1.81%)
Dec 05, 2025 11.70 11.70 10.49 10.51 965,091 -1.28(-10.86%)
Dec 04, 2025 11.25 11.82 11.16 11.79 546,752 +0.46(+4.06%)
Dec 03, 2025 10.89 11.46 10.68 11.33 737,663 +0.69(+6.48%)
Dec 02, 2025 10.65 11.29 10.26 10.64 1,716,203 +1.17(+12.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.