ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Grayscale Ethrm Clssic TR (OP:ETCG)

4.490 +0.060 (+1.35%)
Streaming Delayed Price Updated: 11:50 AM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2026 4.415 4.450 4.390 4.430 92,568 +0.08(+1.75%)
Apr 15, 2026 4.350 4.380 4.330 4.354 25,130 +0.04(+0.95%)
Apr 14, 2026 4.430 4.480 4.280 4.313 68,479 -0.06(-1.31%)
Apr 13, 2026 4.500 4.500 4.280 4.370 76,176 -0.19(-4.17%)
Apr 10, 2026 4.650 4.650 4.560 4.560 12,015 -0.01(-0.26%)
Apr 09, 2026 4.470 4.660 4.460 4.572 77,221 +0.07(+1.60%)
Apr 08, 2026 4.510 4.560 4.470 4.500 25,315 +0.11(+2.48%)
Apr 07, 2026 4.380 4.400 4.330 4.391 13,372 -0.16(-3.49%)
Apr 06, 2026 4.442 4.553 4.400 4.550 11,740 +0.30(+7.01%)
Apr 02, 2026 4.240 4.270 4.210 4.252 10,819 -0.16(-3.58%)
Apr 01, 2026 4.410 4.440 4.410 4.410 12,201 +0.01(+0.23%)
Mar 31, 2026 4.339 4.710 4.300 4.400 25,088 +0.10(+2.27%)
Mar 30, 2026 4.490 4.490 4.280 4.303 8,923 -0.06(-1.32%)
Mar 27, 2026 4.380 4.430 4.210 4.360 30,712 -0.07(-1.48%)
Mar 26, 2026 4.520 4.530 4.400 4.425 16,750 -0.24(-5.24%)
Mar 25, 2026 4.750 4.760 4.660 4.670 5,949 +0.03(+0.57%)
Mar 24, 2026 4.600 4.680 4.600 4.644 10,416 -0.02(-0.39%)
Mar 23, 2026 4.650 4.679 4.593 4.662 4,730 +0.10(+2.23%)
Mar 20, 2026 4.620 4.630 4.560 4.560 8,150 -0.07(-1.51%)
Mar 19, 2026 4.590 4.630 4.540 4.630 5,886 -0.00(-0.08%)
Mar 18, 2026 4.700 4.750 4.610 4.633 15,498 -0.27(-5.44%)
Mar 17, 2026 4.930 4.990 4.810 4.900 14,761 -0.11(-2.29%)
Mar 16, 2026 4.870 5.060 4.650 5.015 69,496 +0.36(+7.85%)
Mar 13, 2026 4.860 4.880 4.650 4.650 17,077 +0.14(+3.10%)
Mar 12, 2026 4.540 4.551 4.490 4.510 9,007 -0.11(-2.34%)
Mar 11, 2026 4.560 4.658 4.550 4.618 18,400 +0.05(+1.19%)
Mar 10, 2026 4.560 4.680 4.520 4.564 33,923 +0.01(+0.32%)
Mar 09, 2026 4.510 4.700 4.510 4.549 16,655 -0.03(-0.56%)
Mar 06, 2026 4.630 4.700 4.500 4.575 10,077 -0.21(-4.29%)
Mar 05, 2026 4.800 4.800 4.700 4.780 20,905 -0.05(-1.04%)
Mar 04, 2026 4.750 4.950 4.720 4.830 33,299 +0.27(+5.92%)
Mar 03, 2026 4.510 4.577 4.490 4.560 13,202 -0.15(-3.23%)
Mar 02, 2026 4.530 4.790 4.500 4.712 22,787 +0.09(+1.99%)
Feb 27, 2026 4.606 4.660 4.586 4.620 9,122 -0.08(-1.70%)
Feb 26, 2026 4.860 5.000 4.630 4.700 23,254 -0.30(-6.00%)
Feb 25, 2026 4.720 5.070 4.720 5.000 33,407 +0.42(+9.17%)
Feb 24, 2026 4.587 4.620 4.440 4.580 12,349 -0.00(-0.08%)
Feb 23, 2026 4.600 4.620 4.540 4.584 18,266 -0.14(-2.89%)
Feb 20, 2026 4.640 4.910 4.640 4.720 21,386 +0.10(+2.15%)
Feb 19, 2026 4.600 4.653 4.530 4.621 20,350 -0.04(-0.84%)
Feb 18, 2026 4.760 4.830 4.660 4.660 17,935 -0.18(-3.72%)
Feb 17, 2026 4.860 4.920 4.740 4.840 16,635 +0.20(+4.31%)
Feb 13, 2026 4.600 4.716 4.600 4.640 17,156 +0.17(+3.80%)
Feb 12, 2026 4.530 4.560 4.440 4.470 11,179 -0.06(-1.25%)
Feb 11, 2026 4.666 4.666 4.400 4.527 23,233 -0.17(-3.69%)
Feb 10, 2026 4.650 4.720 4.560 4.700 12,447 -0.17(-3.50%)
Feb 09, 2026 4.740 4.900 4.540 4.870 24,232 +0.10(+2.14%)
Feb 06, 2026 4.750 4.930 4.670 4.769 89,400 +0.28(+6.20%)
Feb 05, 2026 4.740 4.760 4.410 4.490 151,216 -0.45(-9.18%)
Feb 04, 2026 4.970 4.970 4.780 4.944 66,492 -0.25(-4.76%)
Feb 03, 2026 5.100 5.310 4.970 5.191 71,362 +0.04(+0.80%)
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.