ETHW.SW(ETHW.SW)
ETHW.SW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/27/2026 | $15.84 | $15.84 | $15.61 | $15.61 | 1,534 |
| 7/24/2026 | $15.35 | $15.35 | $15.35 | $15.35 | 404 |
| 7/23/2026 | $15.46 | $15.49 | $15.24 | $15.24 | 711 |
| 7/22/2026 | $15.46 | $15.46 | $15.46 | $15.46 | 1,000 |
| 7/21/2026 | $15.45 | $15.45 | $15.45 | $15.45 | 70 |
| 7/20/2026 | $15.09 | $15.09 | $15.09 | $15.09 | 374 |
| 7/17/2026 | $14.50 | $14.50 | $14.46 | $14.46 | 756 |
| 7/16/2026 | $15.05 | $15.05 | $15.05 | $15.05 | - |
| 7/15/2026 | $14.91 | $14.91 | $14.91 | $14.91 | 1,400 |
| 7/14/2026 | $14.60 | $14.60 | $14.60 | $14.60 | 208 |
| 7/13/2026 | $14.32 | $14.32 | $14.32 | $14.32 | 488 |
| 7/10/2026 | $14.37 | $14.38 | $14.30 | $14.30 | 823 |
| 7/9/2026 | $13.85 | $13.85 | $13.85 | $13.85 | 400 |
| 7/8/2026 | $13.89 | $13.89 | $13.89 | $13.89 | 404 |
| 7/7/2026 | $14.24 | $14.24 | $14.24 | $14.24 | 676 |
| 7/6/2026 | $13.83 | $14.05 | $13.83 | $14.05 | 778 |
| 7/3/2026 | $13.61 | $13.76 | $13.61 | $13.76 | 1,734 |
| 7/2/2026 | $13.05 | $13.44 | $13.05 | $13.42 | 6,351 |
| 7/1/2026 | $12.81 | $12.92 | $12.81 | $12.92 | 2,834 |
| 6/30/2026 | $12.68 | $12.68 | $12.66 | $12.66 | 310 |
| 6/29/2026 | $12.51 | $12.51 | $12.51 | $12.51 | 968 |
| 6/26/2026 | $12.53 | $12.53 | $12.53 | $12.53 | 1,098 |
| 6/25/2026 | $12.60 | $12.60 | $12.45 | $12.45 | 809 |
| 6/24/2026 | $13.49 | $13.49 | $13.17 | $13.17 | 1,050 |
| 6/23/2026 | $13.14 | $13.25 | $13.08 | $13.25 | 2,266 |
| 6/22/2026 | $13.98 | $14.16 | $13.98 | $13.99 | 746 |
| 6/19/2026 | $13.50 | $13.50 | $13.50 | $13.50 | 3,380 |
| 6/18/2026 | $13.85 | $13.85 | $13.62 | $13.62 | 1,619 |
| 6/17/2026 | $13.94 | $13.94 | $13.72 | $13.77 | 3,418 |
| 6/16/2026 | $14.23 | $14.23 | $14.00 | $14.00 | 636 |
| 6/15/2026 | $13.45 | $14.21 | $13.45 | $14.17 | 7,253 |
| 6/12/2026 | $13.08 | $13.19 | $13.07 | $13.07 | 1,360 |
| 6/11/2026 | $13.17 | $13.17 | $13.05 | $13.05 | 752 |
| 6/10/2026 | $12.80 | $12.93 | $12.80 | $12.93 | 1,324 |
| 6/9/2026 | $13.11 | $13.19 | $12.91 | $12.91 | 5,657 |
| 6/8/2026 | $13.08 | $13.26 | $13.08 | $13.26 | 1,551 |
| 6/5/2026 | $12.77 | $13.04 | $12.50 | $12.50 | 2,734 |
| 6/4/2026 | $13.72 | $13.87 | $13.68 | $13.87 | 1,087 |
| 6/3/2026 | $14.54 | $14.54 | $14.41 | $14.41 | 730 |
| 6/2/2026 | $15.11 | $15.11 | $14.87 | $14.87 | 1,084 |
| 6/1/2026 | $15.32 | $15.38 | $15.27 | $15.31 | 4,039 |
| 5/29/2026 | $15.47 | $15.47 | $15.28 | $15.39 | 1,987 |
| 5/28/2026 | $15.42 | $15.50 | $15.37 | $15.37 | 1,028 |
| 5/27/2026 | $16.06 | $16.06 | $16.06 | $16.06 | 448 |
| 5/26/2026 | $16.34 | $16.36 | $16.34 | $16.36 | 1,540 |
| 5/22/2026 | $16.44 | $16.44 | $16.44 | $16.44 | 312 |
| 5/21/2026 | $16.62 | $16.62 | $16.62 | $16.62 | 532 |
| 5/20/2026 | $16.61 | $16.61 | $16.61 | $16.61 | 404 |
| 5/19/2026 | $16.46 | $16.46 | $16.46 | $16.46 | 460 |
| 5/18/2026 | $16.40 | $16.48 | $16.40 | $16.48 | 1,368 |
| 5/15/2026 | $17.49 | $17.49 | $17.22 | $17.22 | 1,487 |
| 5/13/2026 | $17.46 | $17.46 | $17.46 | $17.46 | 382 |
| 5/12/2026 | $17.54 | $17.54 | $17.54 | $17.54 | 414 |
| 5/11/2026 | $17.91 | $17.91 | $17.86 | $17.86 | 2,504 |
| 5/8/2026 | $17.50 | $17.67 | $17.50 | $17.52 | 1,699 |
| 5/7/2026 | $17.66 | $17.66 | $17.66 | $17.66 | 588 |
| 5/6/2026 | $18.26 | $18.37 | $18.08 | $18.16 | 1,752 |
| 5/5/2026 | $18.47 | $18.52 | $18.39 | $18.39 | 1,198 |
| 5/4/2026 | $18.32 | $18.32 | $17.96 | $18.19 | 1,465 |
| 4/30/2026 | $17.50 | $17.50 | $17.50 | $17.50 | - |