ETHE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	12.39	12.87	12.36	12.73	12.73	1.11%	1,716,790
Jun 25, 2026	13.20	13.21	12.38	12.59	12.59	-1.56%	2,565,299
Jun 24, 2026	13.33	13.43	12.55	12.79	12.79	-4.77%	3,011,291
Jun 23, 2026	13.32	13.51	13.29	13.43	13.43	-4.14%	1,433,022
Jun 22, 2026	14.24	14.38	13.97	14.01	14.01	1.60%	1,788,539
Jun 18, 2026	14.15	14.17	13.51	13.79	13.79	-1.57%	1,769,308
Jun 17, 2026	14.20	14.51	13.98	14.01	14.01	-3.51%	2,300,320
Jun 16, 2026	14.56	14.61	14.26	14.52	14.52	-1.36%	1,513,520
Jun 15, 2026	14.71	14.95	14.59	14.72	14.72	9.28%	2,323,963
Jun 12, 2026	13.47	13.68	13.36	13.47	13.47	-0.96%	2,225,936
Jun 11, 2026	13.32	13.68	13.19	13.60	13.60	3.19%	3,225,276
Jun 10, 2026	13.22	13.48	13.12	13.18	13.18	-1.72%	2,108,634
Jun 9, 2026	13.51	13.57	13.05	13.41	13.41	-1.61%	2,877,128
Jun 8, 2026	13.65	13.80	13.55	13.63	13.63	6.90%	2,538,046
Jun 5, 2026	13.49	13.57	12.46	12.75	12.75	-11.21%	6,888,832
Jun 4, 2026	14.25	14.50	14.17	14.36	14.36	-1.44%	3,110,226
Jun 3, 2026	15.09	15.18	14.52	14.57	14.57	-5.64%	2,536,315
Jun 2, 2026	16.01	16.03	15.24	15.46	15.44	-4.63%	4,153,236
Jun 1, 2026	15.99	16.25	15.84	16.21	16.19	-0.61%	3,105,544
May 29, 2026	16.17	16.56	16.00	16.31	16.29	-	1,917,765
May 28, 2026	16.07	16.43	15.91	16.31	16.29	-1.98%	3,187,135
May 27, 2026	16.74	16.82	16.53	16.64	16.62	-0.83%	1,647,897
May 26, 2026	17.12	17.32	16.63	16.78	16.76	0.30%	2,987,302
May 22, 2026	17.24	17.26	16.67	16.73	16.71	-3.57%	2,455,212
May 21, 2026	17.14	17.44	17.04	17.35	17.33	0.12%	1,475,943
May 20, 2026	17.23	17.41	17.12	17.33	17.31	1.35%	1,563,928
May 19, 2026	17.05	17.22	16.96	17.10	17.08	-0.52%	2,061,959
May 18, 2026	17.35	17.35	16.83	17.19	17.17	-4.61%	4,256,175
May 15, 2026	18.20	18.21	17.86	18.02	18.00	-3.22%	2,892,141
May 14, 2026	18.31	18.81	18.21	18.62	18.60	1.80%	2,235,546
May 13, 2026	18.49	18.51	18.11	18.29	18.27	-1.24%	1,576,018
May 12, 2026	18.50	18.54	18.28	18.52	18.50	-2.27%	2,360,527
May 11, 2026	18.85	19.00	18.67	18.95	18.93	0.91%	1,969,461
May 8, 2026	18.44	18.83	18.40	18.78	18.76	0.81%	1,773,419
May 7, 2026	18.83	18.85	18.48	18.63	18.61	-2.20%	2,596,934
May 6, 2026	19.32	19.35	18.95	19.05	19.03	-0.94%	2,195,798
May 5, 2026	19.40	19.46	19.13	19.23	19.21	0.65%	1,800,712
May 4, 2026	18.97	19.34	18.88	19.13	19.08	2.19%	2,529,334
May 1, 2026	18.74	18.89	18.66	18.72	18.67	2.07%	1,981,941
Apr 30, 2026	18.32	18.46	18.24	18.34	18.29	1.21%	2,054,168
Apr 29, 2026	18.73	18.73	18.01	18.12	18.07	-3.05%	2,540,893
Apr 28, 2026	18.45	18.72	18.35	18.69	18.64	0.54%	1,226,659
Apr 27, 2026	18.79	18.91	18.40	18.59	18.54	-1.38%	1,925,961
Apr 24, 2026	18.87	18.93	18.70	18.85	18.80	0.32%	1,747,262
Apr 23, 2026	18.86	19.04	18.55	18.79	18.74	-3.54%	2,410,765
Apr 22, 2026	19.59	19.70	19.37	19.48	19.43	4.34%	2,998,233
Apr 21, 2026	18.74	18.93	18.56	18.67	18.62	-1.43%	3,425,633
Apr 20, 2026	18.81	19.05	18.51	18.94	18.89	-4.05%	2,688,349
Apr 17, 2026	19.55	20.04	19.44	19.74	19.69	2.97%	4,692,015
Apr 16, 2026	19.10	19.19	18.57	19.17	19.12	-0.67%	2,623,218
Apr 15, 2026	18.96	19.39	18.83	19.30	19.25	2.66%	2,592,757
Apr 14, 2026	19.29	19.64	18.71	18.80	18.75	2.23%	3,554,540
Apr 13, 2026	17.86	18.43	17.72	18.39	18.34	0.38%	2,195,445
Apr 10, 2026	18.04	18.35	17.95	18.32	18.27	1.72%	2,588,429
Apr 9, 2026	17.71	18.11	17.52	18.01	17.96	0.22%	1,594,553
Apr 8, 2026	18.37	18.41	17.76	17.97	17.92	4.72%	2,502,165
Apr 7, 2026	16.91	17.19	16.73	17.16	17.12	-1.53%	2,076,045
Apr 6, 2026	17.45	17.66	17.27	17.45	17.38	3.87%	2,949,592
Apr 2, 2026	16.51	16.88	16.40	16.80	16.74	-3.61%	1,647,767
Apr 1, 2026	17.35	17.64	17.15	17.43	17.36	2.11%	2,347,020
Mar 31, 2026	16.73	17.26	16.56	17.07	17.00	3.83%	3,924,332
Mar 30, 2026	16.85	16.92	16.37	16.44	16.38	1.61%	2,571,351
Mar 27, 2026	16.21	16.35	16.02	16.18	16.12	-2.88%	3,029,756
Mar 26, 2026	16.90	17.02	16.54	16.66	16.60	-5.72%	2,405,390
Mar 25, 2026	17.77	17.89	17.48	17.67	17.60	2.61%	1,689,781
Mar 24, 2026	17.49	17.58	17.11	17.22	17.15	-1.82%	2,205,315
Mar 23, 2026	17.50	17.85	17.23	17.54	17.47	0.98%	3,992,961
Mar 20, 2026	17.45	17.48	17.22	17.37	17.30	-0.34%	1,917,519
Mar 19, 2026	17.32	17.55	17.09	17.43	17.36	-2.08%	3,309,199
Mar 18, 2026	18.22	18.27	17.63	17.80	17.73	-5.82%	3,840,999
Mar 17, 2026	18.88	19.20	18.76	18.90	18.83	-0.42%	3,441,058
Mar 16, 2026	18.57	19.12	18.36	18.98	18.91	10.93%	4,598,447
Mar 13, 2026	17.79	18.02	17.02	17.11	17.04	1.48%	5,397,042
Mar 12, 2026	16.75	17.07	16.59	16.86	16.80	-0.30%	2,866,950
Mar 11, 2026	16.67	17.00	16.54	16.91	16.84	1.99%	2,522,480
Mar 10, 2026	16.72	17.02	16.35	16.58	16.52	0.06%	3,320,684
Mar 9, 2026	16.41	16.72	16.33	16.57	16.51	2.86%	5,985,942
Mar 6, 2026	16.38	16.39	15.92	16.11	16.05	-5.46%	3,696,449
Mar 5, 2026	17.25	17.36	16.71	17.04	16.97	-2.80%	6,943,195
Mar 4, 2026	16.94	17.93	16.82	17.53	17.46	8.88%	8,229,641
Mar 3, 2026	15.97	16.39	15.70	16.10	16.04	-2.95%	6,588,619
Mar 2, 2026	15.69	17.03	15.69	16.61	16.53	5.86%	7,715,560
Feb 27, 2026	15.90	15.98	15.56	15.69	15.61	-5.02%	3,089,737
Feb 26, 2026	16.88	16.94	16.11	16.52	16.44	-2.42%	6,182,175
Feb 25, 2026	16.09	17.00	16.01	16.93	16.84	11.75%	5,642,181
Feb 24, 2026	14.80	15.21	14.71	15.15	15.07	-0.20%	2,734,838
Feb 23, 2026	15.63	15.66	14.98	15.18	15.10	-5.60%	4,603,086
Feb 20, 2026	15.83	16.16	15.78	16.08	16.00	1.20%	5,561,191
Feb 19, 2026	15.69	15.92	15.54	15.89	15.81	0.51%	3,499,253
Feb 18, 2026	16.03	16.39	15.68	15.81	15.73	-2.83%	5,202,037
Feb 17, 2026	16.20	16.44	15.82	16.27	16.19	-2.46%	4,628,489
Feb 13, 2026	16.12	16.90	16.03	16.68	16.59	6.79%	7,285,608
Feb 12, 2026	16.18	16.27	15.47	15.62	15.54	-1.95%	5,461,078
Feb 11, 2026	16.20	16.28	15.50	15.93	15.85	-2.93%	6,948,782
Feb 10, 2026	16.52	16.69	16.23	16.41	16.33	-5.31%	6,037,330
Feb 9, 2026	16.51	17.52	16.41	17.33	17.24	3.46%	6,121,397
Feb 6, 2026	15.89	17.07	15.89	16.75	16.66	10.20%	9,175,200
Feb 5, 2026	16.91	17.15	14.87	15.20	15.12	-13.93%	14,657,773
Feb 4, 2026	17.95	18.13	16.91	17.66	17.57	-5.76%	14,139,661
Feb 3, 2026	18.83	19.05	17.21	18.74	18.64	-0.97%	18,267,030