(NY: EETH )

50.36 -3.06 (-5.73%)

Official Closing Price Updated: 8:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	52.71	52.76	50.36	50.36	76,308	-3.06(-5.73%)
Oct 30, 2024	54.19	54.82	53.39	53.42	66,703	+0.57(+1.08%)
Oct 29, 2024	52.64	54.05	52.53	52.85	119,690	+2.49(+4.94%)
Oct 28, 2024	50.75	50.86	50.00	50.36	53,763	+0.67(+1.35%)
Oct 25, 2024	50.97	51.55	49.24	49.69	114,979	-1.30(-2.55%)
Oct 24, 2024	50.76	51.03	50.39	50.99	29,120	+0.59(+1.17%)
Oct 23, 2024	51.78	51.91	49.23	50.40	58,199	-2.40(-4.55%)
Oct 22, 2024	52.94	53.06	52.38	52.80	78,367	-1.07(-1.99%)
Oct 21, 2024	54.23	54.23	53.52	53.87	68,169	+0.39(+0.73%)
Oct 18, 2024	52.68	53.92	52.62	53.48	54,670	+1.19(+2.28%)
Oct 17, 2024	52.65	52.99	51.87	52.29	30,036	-0.45(-0.85%)
Oct 16, 2024	52.98	53.33	52.35	52.74	46,844	+0.56(+1.07%)
Oct 15, 2024	52.48	54.13	51.23	52.18	99,554	-0.67(-1.27%)
Oct 14, 2024	51.41	53.25	51.32	52.85	60,185	+3.32(+6.70%)
Oct 11, 2024	48.92	49.76	48.84	49.53	49,470	+1.98(+4.16%)
Oct 10, 2024	48.14	48.65	46.85	47.55	59,103	-1.13(-2.32%)
Oct 09, 2024	48.93	49.77	48.48	48.68	35,004	-0.46(-0.94%)
Oct 08, 2024	48.93	49.44	48.40	49.14	35,021	-0.12(-0.24%)
Oct 07, 2024	49.78	50.77	48.79	49.26	68,591	+0.30(+0.61%)
Oct 04, 2024	47.95	49.17	47.40	48.96	52,517	+1.50(+3.16%)
Oct 03, 2024	47.38	47.46	46.59	47.46	50,389	-0.35(-0.73%)
Oct 02, 2024	48.91	49.77	47.81	47.81	37,500	-2.36(-4.70%)
Oct 01, 2024	52.60	52.70	49.24	50.17	70,846	-2.18(-4.16%)
Sep 30, 2024	53.08	53.13	52.01	52.35	35,506	-2.36(-4.31%)
Sep 27, 2024	53.76	55.16	53.45	54.71	61,303	+1.04(+1.94%)
Sep 26, 2024	53.12	53.95	52.77	53.67	42,315	+1.69(+3.25%)
Sep 25, 2024	52.93	53.13	51.84	51.98	36,863	-1.59(-2.97%)
Sep 24, 2024	53.29	53.74	52.40	53.57	84,901	-0.45(-0.83%)
Sep 23, 2024	53.51	54.63	53.27	54.02	43,894	+2.59(+5.04%)
Sep 20, 2024	51.32	51.98	50.92	51.43	58,216	+1.61(+3.23%)
Sep 19, 2024	49.49	50.47	48.99	49.82	61,813	+2.99(+6.38%)
Sep 18, 2024	46.74	47.78	46.27	46.83	113,326	-0.81(-1.70%)
Sep 17, 2024	47.04	48.37	46.71	47.64	87,569	+1.69(+3.68%)
Sep 16, 2024	46.56	46.69	45.87	45.95	60,307	-3.11(-6.34%)
Sep 13, 2024	47.53	49.21	47.47	49.06	36,883	+1.29(+2.70%)
Sep 12, 2024	47.43	47.90	46.87	47.77	23,142	+0.37(+0.78%)
Sep 11, 2024	47.23	47.98	46.17	47.40	33,984	-0.89(-1.84%)
Sep 10, 2024	47.37	48.29	47.02	48.29	25,409	+0.72(+1.52%)
Sep 09, 2024	46.78	47.58	46.10	47.57	45,530	+2.72(+6.06%)
Sep 06, 2024	48.49	48.54	44.66	44.85	112,210	-2.95(-6.17%)
Sep 05, 2024	48.59	48.83	47.52	47.80	26,761	-1.85(-3.73%)
Sep 04, 2024	48.59	50.20	48.50	49.65	39,721	+0.16(+0.32%)

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.