(NY: ETHT )

23.58 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 12, 2024	23.34	23.90	22.47	23.58	634,902	-1.29(-5.19%)
Nov 11, 2024	22.17	24.98	21.90	24.87	1,372,496	+5.59(+28.99%)
Nov 08, 2024	19.36	19.83	18.60	19.28	1,062,676	+0.49(+2.61%)
Nov 07, 2024	17.67	18.91	17.29	18.79	1,974,710	+2.58(+15.92%)
Nov 06, 2024	15.51	16.31	15.27	16.21	544,353	+3.01(+22.80%)
Nov 05, 2024	13.50	13.79	12.98	13.20	305,583	+0.04(+0.30%)
Nov 04, 2024	13.60	13.60	12.93	13.16	290,439	-1.08(-7.58%)
Nov 01, 2024	14.43	15.04	13.87	14.24	234,930	+0.01(+0.07%)
Oct 31, 2024	14.95	14.95	14.20	14.23	274,159	-0.93(-6.13%)
Oct 30, 2024	15.52	15.93	15.13	15.16	328,050	+0.34(+2.29%)
Oct 29, 2024	14.72	15.43	14.62	14.82	420,198	+1.36(+10.10%)
Oct 28, 2024	13.73	13.82	13.29	13.46	184,137	+0.31(+2.36%)
Oct 25, 2024	13.87	14.15	12.92	13.15	247,030	-0.69(-4.99%)
Oct 24, 2024	13.78	13.91	13.52	13.84	182,990	+0.26(+1.91%)
Oct 23, 2024	14.34	14.44	12.93	13.58	304,843	-1.32(-8.86%)
Oct 22, 2024	14.93	15.06	14.66	14.90	109,538	-0.65(-4.18%)
Oct 21, 2024	15.71	15.71	15.25	15.55	248,777	+0.31(+2.03%)
Oct 18, 2024	14.87	15.52	14.80	15.24	150,853	+0.62(+4.24%)
Oct 17, 2024	14.77	15.02	14.40	14.62	143,073	-0.26(-1.75%)
Oct 16, 2024	15.00	15.10	14.64	14.88	119,685	+0.27(+1.85%)
Oct 15, 2024	14.74	15.68	13.99	14.61	188,144	-0.39(-2.60%)
Oct 14, 2024	14.19	15.18	14.14	15.00	212,685	+1.81(+13.72%)
Oct 11, 2024	12.83	13.31	12.82	13.19	138,844	+0.99(+8.11%)
Oct 10, 2024	12.49	12.77	11.82	12.20	146,658	-0.57(-4.46%)
Oct 09, 2024	12.87	13.32	12.70	12.77	91,905	-0.25(-1.92%)
Oct 08, 2024	12.93	13.17	12.60	13.02	70,076	-0.05(-0.38%)
Oct 07, 2024	13.39	13.88	12.80	13.07	126,558	+0.15(+1.16%)
Oct 04, 2024	12.41	13.04	12.12	12.92	152,382	+0.80(+6.60%)
Oct 03, 2024	12.12	12.19	11.68	12.12	207,727	-0.22(-1.78%)
Oct 02, 2024	12.91	13.50	12.30	12.34	172,957	-1.22(-9.00%)
Oct 01, 2024	15.00	15.06	13.00	13.56	208,827	-1.33(-8.93%)
Sep 30, 2024	15.32	15.33	14.69	14.89	120,021	-1.34(-8.26%)
Sep 27, 2024	15.69	16.57	15.56	16.23	138,895	+0.59(+3.77%)
Sep 26, 2024	15.31	15.76	15.19	15.64	75,170	+0.92(+6.25%)
Sep 25, 2024	15.25	15.43	14.71	14.72	99,079	-0.94(-6.00%)
Sep 24, 2024	15.49	15.77	14.97	15.66	89,555	-0.29(-1.82%)
Sep 23, 2024	15.64	16.29	15.48	15.95	175,941	+1.49(+10.30%)
Sep 20, 2024	14.36	14.75	14.20	14.46	139,855	+0.87(+6.40%)
Sep 19, 2024	13.41	13.89	13.16	13.59	254,002	+1.58(+13.16%)
Sep 18, 2024	11.97	12.60	11.76	12.01	141,395	-0.47(-3.77%)
Sep 17, 2024	12.17	12.87	11.98	12.48	162,232	+0.85(+7.35%)
Sep 16, 2024	11.98	12.00	11.59	11.63	195,647	-1.68(-12.66%)
Sep 13, 2024	12.48	13.37	12.46	13.31	106,777	+0.65(+5.13%)
Sep 12, 2024	12.48	12.66	12.19	12.66	104,269	+0.21(+1.69%)
Sep 11, 2024	12.25	12.74	11.78	12.45	49,832	-0.45(-3.49%)
Sep 10, 2024	12.47	12.96	12.24	12.90	198,337	+0.31(+2.46%)
Sep 09, 2024	12.14	12.59	11.82	12.59	87,691	+1.38(+12.31%)
Sep 06, 2024	13.14	13.19	11.05	11.21	308,427	-1.59(-12.42%)
Sep 05, 2024	13.13	13.33	12.64	12.80	114,579	-1.01(-7.31%)
Sep 04, 2024	13.17	14.19	13.14	13.81	74,751	+0.11(+0.80%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.