ETHE(ETHE)
ETHE
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $20.11 | $20.26 | $19.99 | $20.10 | 2.05M |
| 10/12/2026 | $20.24 | $20.40 | $20.07 | $20.20 | 1.41M |
| 10/9/2026 | $19.99 | $20.06 | $19.84 | $19.85 | 1.30M |
| 10/8/2026 | $20.30 | $20.35 | $19.28 | $19.76 | 4.26M |
| 10/7/2026 | $20.53 | $20.68 | $20.35 | $20.62 | 3.30M |
| 10/6/2026 | $21.73 | $21.87 | $21.52 | $21.60 | 2.20M |
| 10/5/2026 | $21.80 | $21.90 | $21.49 | $21.73 | 1.51M |
| 10/2/2026 | $22.08 | $22.27 | $21.30 | $21.43 | 3.02M |
| 10/1/2026 | $21.57 | $21.80 | $21.47 | $21.69 | 1.89M |
| 9/30/2026 | $21.87 | $21.98 | $21.41 | $21.43 | 2.27M |
| 9/29/2026 | $21.98 | $21.99 | $21.44 | $21.61 | 2.43M |
| 9/28/2026 | $21.60 | $21.86 | $21.29 | $21.47 | 2.73M |
| 9/25/2026 | $21.69 | $21.79 | $21.45 | $21.64 | 2.96M |
| 9/24/2026 | $21.36 | $21.74 | $21.27 | $21.67 | 2.32M |
| 9/23/2026 | $21.84 | $21.90 | $21.19 | $21.53 | 3.27M |
| 9/22/2026 | $22.04 | $22.22 | $21.84 | $22.11 | 2.02M |
| 9/21/2026 | $21.98 | $22.33 | $21.79 | $22.22 | 3.84M |
| 9/18/2026 | $20.12 | $21.29 | $20.12 | $21.22 | 4.86M |
| 9/17/2026 | $19.69 | $19.94 | $19.53 | $19.68 | 1.95M |
| 9/16/2026 | $19.28 | $19.52 | $19.02 | $19.33 | 2.70M |
| 9/15/2026 | $19.90 | $19.91 | $18.93 | $19.41 | 8.94M |
| 9/14/2026 | $20.11 | $20.49 | $20.05 | $20.43 | 4.94M |
| 9/11/2026 | $20.08 | $21.44 | $20.02 | $20.42 | 6.85M |
| 9/10/2026 | $19.43 | $19.89 | $19.42 | $19.79 | 1.84M |
| 9/9/2026 | $20.20 | $20.27 | $19.79 | $19.82 | 1.29M |
| 9/8/2026 | $19.83 | $20.15 | $19.62 | $19.96 | 2.00M |
| 9/4/2026 | $19.69 | $19.81 | $19.54 | $19.76 | 2.11M |
| 9/3/2026 | $19.44 | $20.35 | $19.44 | $20.25 | 3.56M |
| 9/2/2026 | $19.22 | $19.46 | $19.10 | $19.27 | 2.32M |
| 9/1/2026 | $19.66 | $19.78 | $19.18 | $19.47 | 1.91M |
| 8/31/2026 | $19.71 | $20.05 | $19.61 | $19.97 | 1.60M |
| 8/28/2026 | $20.11 | $20.35 | $19.39 | $19.62 | 3.25M |
| 8/27/2026 | $20.14 | $20.42 | $20.00 | $20.11 | 2.35M |
| 8/26/2026 | $19.68 | $20.00 | $19.59 | $19.91 | 1.79M |
| 8/25/2026 | $19.78 | $20.02 | $19.65 | $19.85 | 2.28M |
| 8/24/2026 | $20.21 | $20.40 | $19.77 | $19.91 | 5.24M |
| 8/21/2026 | $19.21 | $19.59 | $19.08 | $19.45 | 3.63M |
| 8/20/2026 | $18.41 | $18.99 | $18.17 | $18.73 | 5.20M |
| 8/19/2026 | $15.60 | $17.05 | $15.53 | $16.93 | 6.01M |
| 8/18/2026 | $15.26 | $15.47 | $15.23 | $15.41 | 1.54M |
| 8/17/2026 | $15.28 | $15.42 | $15.27 | $15.36 | 1.60M |
| 8/14/2026 | $15.07 | $15.20 | $15.00 | $15.14 | 1.28M |
| 8/13/2026 | $15.18 | $15.28 | $15.00 | $15.19 | 1.06M |
| 8/12/2026 | $15.35 | $15.36 | $15.11 | $15.13 | 1.33M |
| 8/11/2026 | $15.19 | $15.23 | $14.92 | $15.15 | 1.15M |
| 8/10/2026 | $15.36 | $15.36 | $15.04 | $15.11 | 1.81M |
| 8/7/2026 | $15.52 | $15.59 | $15.35 | $15.46 | 1.19M |
| 8/6/2026 | $15.27 | $15.46 | $15.24 | $15.38 | 1.34M |
| 8/5/2026 | $15.06 | $15.53 | $14.94 | $15.45 | 1.91M |
| 8/4/2026 | $15.06 | $15.17 | $14.95 | $15.11 | 1.80M |
| 8/3/2026 | $14.85 | $15.13 | $14.81 | $15.08 | 1.40M |
| 7/31/2026 | $15.22 | $15.23 | $14.89 | $15.05 | 2.28M |
| 7/30/2026 | $15.51 | $15.61 | $15.43 | $15.52 | 1.35M |
| 7/29/2026 | $15.35 | $15.59 | $15.19 | $15.22 | 2.00M |
| 7/28/2026 | $15.18 | $15.54 | $14.97 | $15.48 | 2.10M |
| 7/27/2026 | $15.74 | $15.94 | $15.47 | $15.72 | 2.14M |
| 7/24/2026 | $15.05 | $15.07 | $14.90 | $15.02 | 1.06M |
| 7/23/2026 | $15.31 | $15.40 | $15.08 | $15.12 | 1.90M |
| 7/22/2026 | $15.50 | $15.79 | $15.50 | $15.54 | 1.23M |
| 7/21/2026 | $15.63 | $15.69 | $15.45 | $15.53 | 1.67M |
| 7/20/2026 | $15.08 | $15.48 | $14.94 | $15.32 | 1.74M |
| 7/17/2026 | $14.64 | $14.97 | $14.55 | $14.88 | 1.60M |
| 7/16/2026 | $15.20 | $15.28 | $15.04 | $15.13 | 1.40M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
