ETHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	99.03	99.59	90.54	93.87	93.87	-2.25%	239,423
Jun 25, 2026	87.08	99.13	86.99	96.03	96.03	3.15%	385,271
Jun 24, 2026	86.09	96.01	84.98	93.10	93.10	9.58%	473,598
Jun 23, 2026	86.25	86.52	84.08	84.96	84.96	8.45%	191,416
Jun 22, 2026	75.55	78.92	74.11	78.34	78.34	-3.34%	181,507
Jun 18, 2026	77.00	84.20	76.85	81.05	81.05	3.16%	333,601
Jun 17, 2026	76.53	78.89	73.71	78.57	78.57	6.65%	264,239
Jun 16, 2026	72.89	75.90	71.85	73.67	73.67	3.38%	311,878
Jun 15, 2026	71.75	73.17	68.58	71.26	71.26	-18.76%	582,234
Jun 12, 2026	87.94	89.34	85.15	87.72	87.72	1.87%	172,797
Jun 11, 2026	89.89	91.77	85.00	86.11	86.11	-6.32%	346,681
Jun 10, 2026	91.25	92.89	87.97	91.92	91.92	3.19%	368,674
Jun 9, 2026	87.78	93.69	87.28	89.08	89.08	3.33%	522,151
Jun 8, 2026	85.78	87.31	83.46	86.21	86.21	-13.84%	363,229
Jun 5, 2026	91.67	103.01	90.86	100.06	100.06	22.73%	1,196,387
Jun 4, 2026	82.76	83.51	80.00	81.53	81.53	2.71%	477,213
Jun 3, 2026	74.48	79.74	73.74	79.38	79.38	11.25%	453,117
Jun 2, 2026	66.90	73.00	66.83	71.35	71.35	9.32%	603,195
Jun 1, 2026	66.99	68.14	65.05	65.27	65.27	1.41%	428,244
May 29, 2026	65.89	66.99	62.59	64.40	64.37	-0.12%	388,455
May 28, 2026	66.49	67.51	63.78	64.48	64.45	3.67%	449,599
May 27, 2026	61.49	62.88	60.83	62.20	62.17	2.05%	249,859
May 26, 2026	58.49	62.18	57.00	60.95	60.92	-1.01%	405,966
May 22, 2026	58.00	61.83	57.89	61.57	61.54	7.47%	278,529
May 21, 2026	58.67	59.20	56.62	57.29	57.26	-0.14%	229,095
May 20, 2026	58.13	58.68	56.89	57.37	57.34	-2.65%	177,366
May 19, 2026	59.25	59.90	58.19	58.93	58.90	1.20%	255,837
May 18, 2026	57.27	60.37	57.27	58.23	58.20	9.00%	459,378
May 15, 2026	52.40	54.24	52.40	53.42	53.39	6.61%	415,224
May 14, 2026	51.84	52.55	49.05	50.11	50.08	-3.75%	324,059
May 13, 2026	51.00	53.09	50.85	52.06	52.03	2.42%	250,596
May 12, 2026	50.84	52.00	50.72	50.83	50.80	4.85%	261,702
May 11, 2026	49.08	50.00	48.27	48.48	48.45	-1.94%	211,147
May 8, 2026	51.30	51.59	49.14	49.44	49.41	-1.87%	363,855
May 7, 2026	49.10	51.00	49.09	50.38	50.35	4.76%	336,807
May 6, 2026	46.73	48.53	46.60	48.09	48.06	2.06%	359,370
May 5, 2026	46.37	47.60	46.03	47.12	47.09	-1.40%	262,920
May 4, 2026	48.59	49.07	46.70	47.79	47.76	-4.27%	625,251
May 1, 2026	49.74	50.28	48.93	49.92	49.89	-4.10%	458,206
Apr 30, 2026	52.20	52.76	51.50	52.07	52.02	-2.58%	404,335
Apr 29, 2026	50.11	54.07	50.11	53.45	53.40	5.99%	532,831
Apr 28, 2026	51.85	52.25	50.25	50.43	50.39	-1.10%	410,492
Apr 27, 2026	49.86	51.94	49.16	50.99	50.95	3.07%	509,610
Apr 24, 2026	49.30	50.36	49.26	49.47	49.43	-0.96%	258,738
Apr 23, 2026	49.40	50.99	48.70	49.95	49.91	7.44%	574,761
Apr 22, 2026	45.98	47.10	45.30	46.49	46.45	-8.57%	549,617
Apr 21, 2026	50.52	51.40	49.54	50.85	50.81	2.91%	560,290
Apr 20, 2026	49.94	51.45	49.00	49.41	49.37	8.05%	714,547
Apr 17, 2026	46.68	47.35	44.30	45.73	45.69	-6.08%	1,050,122
Apr 16, 2026	49.04	51.65	48.54	48.69	48.65	1.54%	650,404
Apr 15, 2026	49.79	50.59	47.50	47.95	47.91	-5.50%	503,232
Apr 14, 2026	47.82	51.16	45.82	50.74	50.70	-4.52%	1,218,619
Apr 13, 2026	56.19	57.00	52.85	53.14	53.09	-0.51%	660,983
Apr 10, 2026	55.16	55.73	53.29	53.41	53.36	-3.44%	461,548
Apr 9, 2026	57.23	58.41	54.69	55.31	55.26	-0.66%	472,369
Apr 8, 2026	52.68	57.12	52.45	55.68	55.63	-9.09%	717,862
Apr 7, 2026	62.90	64.35	61.21	61.25	61.20	2.87%	717,845
Apr 6, 2026	59.60	60.94	57.94	59.54	59.49	-7.69%	785,711
Apr 2, 2026	66.67	67.41	63.90	64.50	64.44	6.77%	672,740
Apr 1, 2026	60.67	62.07	58.54	60.41	60.36	-3.95%	398,333
Mar 31, 2026	65.42	66.84	61.21	62.90	62.84	-7.49%	697,543
Mar 30, 2026	64.25	68.54	63.81	67.99	67.92	-3.05%	673,435
Mar 27, 2026	69.99	71.55	68.99	70.13	70.06	5.57%	547,934
Mar 26, 2026	64.82	67.26	63.98	66.43	66.36	11.65%	529,209
Mar 25, 2026	58.84	61.00	57.91	59.50	59.44	-5.45%	375,201
Mar 24, 2026	60.81	63.68	60.35	62.93	62.87	3.90%	507,092
Mar 23, 2026	60.91	62.86	58.48	60.57	60.51	-2.05%	788,498
Mar 20, 2026	61.11	62.88	61.11	61.84	61.78	0.78%	548,299
Mar 19, 2026	62.06	63.66	60.57	61.36	61.30	4.18%	926,927
Mar 18, 2026	56.55	59.84	56.29	58.90	58.84	11.68%	959,435
Mar 17, 2026	52.73	53.51	51.00	52.74	52.69	0.88%	1,055,528
Mar 16, 2026	55.67	57.06	51.20	52.28	52.23	-21.81%	1,707,503
Mar 13, 2026	61.27	67.58	59.69	66.86	66.79	-2.88%	1,083,129
Mar 12, 2026	69.79	71.20	67.21	68.84	68.77	0.48%	607,444
Mar 11, 2026	70.53	71.69	67.86	68.51	68.44	-3.93%	523,819
Mar 10, 2026	70.06	73.20	67.40	71.31	71.24	-0.15%	515,936
Mar 9, 2026	72.78	73.76	70.14	71.42	71.35	-5.63%	527,466
Mar 6, 2026	73.67	77.31	73.60	75.68	75.60	11.02%	758,417
Mar 5, 2026	66.65	70.57	65.95	68.17	68.10	5.20%	763,795
Mar 4, 2026	70.30	71.57	60.90	64.80	64.73	-17.42%	1,298,192
Mar 3, 2026	79.70	82.20	76.03	78.47	78.39	5.98%	624,794
Mar 2, 2026	84.05	84.07	69.71	74.04	73.97	-12.10%	783,660
Feb 27, 2026	83.56	87.01	83.02	85.75	84.15	10.26%	561,880
Feb 26, 2026	74.57	81.49	74.18	77.77	76.32	4.92%	833,735
Feb 25, 2026	84.93	85.91	73.40	74.12	72.74	-23.37%	983,150
Feb 24, 2026	101.57	102.61	96.15	96.73	94.93	-0.02%	430,280
Feb 23, 2026	91.70	98.64	91.38	96.75	94.95	11.54%	492,052
Feb 20, 2026	89.64	90.28	85.75	86.74	85.12	-2.43%	363,569
Feb 19, 2026	91.07	92.99	88.61	88.90	87.24	-0.86%	403,548
Feb 18, 2026	87.48	91.10	83.65	89.67	88.00	5.47%	475,241
Feb 17, 2026	85.42	89.31	83.32	85.02	83.43	5.16%	510,862
Feb 13, 2026	87.64	88.54	78.50	80.85	79.34	-13.64%	712,881
Feb 12, 2026	87.06	95.21	86.29	93.62	91.87	4.02%	518,051
Feb 11, 2026	87.16	94.61	86.73	90.00	88.32	5.96%	846,161
Feb 10, 2026	84.00	86.61	82.55	84.94	83.36	10.31%	492,817
Feb 9, 2026	85.16	85.98	75.02	77.00	75.56	-7.21%	828,564
Feb 6, 2026	94.21	94.48	78.41	82.98	81.43	-20.00%	977,583
Feb 5, 2026	88.10	106.80	86.03	103.73	101.80	27.75%	1,950,953
Feb 4, 2026	79.12	86.98	77.68	81.20	79.69	11.20%	1,574,504
Feb 3, 2026	72.11	84.30	70.40	73.02	71.66	2.28%	2,101,979