ETHT(ETHT)
ETHT
$16.72—Stale · unknown old
NYSE • Last print unknown ago
$16.72—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/4/2026 | $16.66 | $16.85 | $16.37 | $16.72 | 2.31M |
| 9/3/2026 | $16.29 | $17.79 | $16.29 | $17.61 | 2.77M |
| 9/2/2026 | $15.87 | $16.30 | $15.67 | $15.94 | 1.50M |
| 9/1/2026 | $16.64 | $16.86 | $15.81 | $16.27 | 1.82M |
| 8/31/2026 | $16.79 | $17.32 | $16.58 | $17.22 | 1.85M |
| 8/28/2026 | $17.50 | $17.88 | $16.19 | $16.57 | 3.19M |
| 8/27/2026 | $17.58 | $18.01 | $17.30 | $17.52 | 2.40M |
| 8/26/2026 | $16.79 | $17.31 | $16.59 | $17.14 | 1.53M |
| 8/25/2026 | $16.96 | $17.35 | $16.72 | $17.05 | 2.28M |
| 8/24/2026 | $17.54 | $17.98 | $16.92 | $17.17 | 4.37M |
| 8/21/2026 | $16.02 | $16.61 | $15.78 | $16.37 | 4.41M |
| 8/20/2026 | $14.78 | $15.63 | $14.39 | $15.20 | 3.87M |
| 8/19/2026 | $10.77 | $12.72 | $10.65 | $12.57 | 4.84M |
| 8/18/2026 | $10.26 | $10.60 | $10.26 | $10.48 | 841,500 |
| 8/17/2026 | $10.33 | $10.51 | $10.31 | $10.43 | 2.10M |
| 8/14/2026 | $10.01 | $10.22 | $9.95 | $10.14 | 864,100 |
| 8/13/2026 | $10.23 | $10.34 | $9.96 | $10.22 | 1.03M |
| 8/12/2026 | $10.45 | $10.46 | $10.12 | $10.15 | 845,800 |
| 8/11/2026 | $10.21 | $10.29 | $9.87 | $10.17 | 737,539 |
| 8/10/2026 | $10.46 | $10.47 | $10.02 | $10.12 | 743,000 |
| 8/7/2026 | $10.72 | $10.80 | $10.45 | $10.60 | 1.13M |
| 8/6/2026 | $10.36 | $10.64 | $10.33 | $10.52 | 1.43M |
| 8/5/2026 | $10.10 | $10.72 | $9.93 | $10.60 | 1.59M |
| 8/4/2026 | $10.09 | $10.24 | $9.96 | $10.17 | 1.28M |
| 8/3/2026 | $9.81 | $10.16 | $9.75 | $10.10 | 1.16M |
| 7/31/2026 | $10.33 | $10.33 | $9.87 | $10.09 | 1.42M |
| 7/30/2026 | $10.74 | $10.89 | $10.63 | $10.74 | 1.02M |
| 7/29/2026 | $10.53 | $10.84 | $10.31 | $10.35 | 1.48M |
| 7/28/2026 | $10.28 | $10.80 | $9.99 | $10.72 | 1.16M |
| 7/27/2026 | $11.08 | $11.37 | $10.73 | $11.05 | 2.76M |
| 7/24/2026 | $10.17 | $10.19 | $9.94 | $10.10 | 798,447 |
| 7/23/2026 | $10.51 | $10.66 | $10.21 | $10.28 | 1.21M |
| 7/22/2026 | $10.80 | $11.20 | $10.80 | $10.85 | 1.20M |
| 7/21/2026 | $11.00 | $11.07 | $10.73 | $10.84 | 1.65M |
| 7/20/2026 | $10.23 | $10.78 | $10.07 | $10.57 | 1.90M |
| 7/17/2026 | $9.67 | $10.11 | $9.52 | $9.98 | 1.67M |
| 7/16/2026 | $10.43 | $10.53 | $10.21 | $10.34 | 1.18M |
| 7/15/2026 | $11.04 | $11.11 | $10.68 | $10.89 | 1.98M |
| 7/14/2026 | $10.42 | $10.52 | $10.22 | $10.39 | 2.24M |
| 7/13/2026 | $9.27 | $9.45 | $9.06 | $9.32 | 1.21M |
| 7/10/2026 | $9.57 | $9.73 | $9.36 | $9.53 | 1.35M |
| 7/9/2026 | $9.01 | $9.18 | $8.90 | $9.07 | 1.41M |
| 7/8/2026 | $8.96 | $9.06 | $8.70 | $8.99 | 1.71M |
| 7/7/2026 | $9.32 | $9.77 | $9.22 | $9.54 | 2.03M |
| 7/6/2026 | $8.98 | $9.70 | $8.92 | $9.58 | 2.05M |
| 7/2/2026 | $8.46 | $8.86 | $8.42 | $8.64 | 2.68M |
| 7/1/2026 | $7.48 | $7.97 | $7.40 | $7.84 | 2.04M |
| 6/30/2026 | $7.31 | $7.51 | $7.20 | $7.50 | 1.66M |
| 6/29/2026 | $7.47 | $8.05 | $7.29 | $7.95 | 2.46M |
| 6/26/2026 | $7.08 | $7.65 | $7.07 | $7.48 | 2.54M |
| 6/25/2026 | $8.05 | $8.07 | $7.10 | $7.32 | 2.43M |
| 6/24/2026 | $8.28 | $8.39 | $7.29 | $7.60 | 2.36M |
| 6/23/2026 | $8.25 | $8.49 | $8.22 | $8.38 | 1.61M |
| 6/22/2026 | $9.46 | $9.63 | $9.10 | $9.14 | 1.48M |
| 6/18/2026 | $9.34 | $9.35 | $8.51 | $8.86 | 1.68M |
| 6/17/2026 | $9.46 | $9.87 | $9.13 | $9.18 | 2.80M |
| 6/16/2026 | $9.96 | $10.02 | $9.52 | $9.86 | 1.70M |
| 6/15/2026 | $10.15 | $10.47 | $10.01 | $10.17 | 3.17M |
| 6/12/2026 | $8.56 | $8.84 | $8.44 | $8.57 | 1.74M |
| 6/11/2026 | $8.41 | $8.86 | $8.26 | $8.76 | 2.52M |
| 6/10/2026 | $8.30 | $8.63 | $8.16 | $8.24 | 2.45M |
| 6/9/2026 | $8.67 | $8.74 | $8.07 | $8.52 | 2.77M |
| 6/8/2026 | $8.86 | $9.03 | $8.74 | $8.83 | 2.61M |