Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: ETHU )

5.560 -0.120 (-2.11%)
Official Closing Price Updated: 8:00 PM EDT, Aug 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2024 5.740 5.740 5.210 5.560 3,204,767 -0.12(-2.11%)
Aug 29, 2024 5.820 5.960 5.585 5.680 1,537,684 +0.11(+1.97%)
Aug 28, 2024 5.650 5.755 5.340 5.570 3,066,798 -0.38(-6.39%)
Aug 27, 2024 6.140 6.140 5.830 5.950 4,152,913 -0.46(-7.18%)
Aug 26, 2024 6.670 6.690 6.385 6.410 1,907,016 -0.37(-5.46%)
Aug 23, 2024 6.350 6.795 6.220 6.780 2,686,353 +0.69(+11.33%)
Aug 22, 2024 6.210 6.210 6.010 6.090 1,269,005 -0.21(-3.33%)
Aug 21, 2024 5.990 6.320 5.780 6.300 2,546,050 +0.22(+3.62%)
Aug 20, 2024 6.280 6.320 5.860 6.080 1,765,820 -0.04(-0.65%)
Aug 19, 2024 6.070 6.220 5.910 6.120 1,477,231 -0.10(-1.61%)
Aug 16, 2024 6.150 6.240 5.880 6.220 2,080,020 +0.39(+6.69%)
Aug 15, 2024 6.400 6.460 5.760 5.830 3,587,450 -0.62(-9.61%)
Aug 14, 2024 6.680 6.715 6.250 6.450 2,136,796 -0.19(-2.86%)
Aug 13, 2024 6.310 6.745 6.250 6.640 2,791,084 +0.22(+3.43%)
Aug 12, 2024 6.520 6.690 6.080 6.420 2,332,718 +0.32(+5.25%)
Aug 09, 2024 6.220 6.410 5.910 6.100 1,977,552 +0.06(+0.99%)
Aug 08, 2024 5.530 6.150 5.310 6.040 3,382,348 +1.00(+19.84%)
Aug 07, 2024 5.570 5.680 4.970 5.040 5,022,017 -0.67(-11.73%)
Aug 06, 2024 5.530 5.990 5.380 5.710 3,863,174 +0.39(+7.33%)
Aug 05, 2024 4.100 5.985 4.030 5.320 8,417,729 -3.55(-40.02%)
Aug 02, 2024 9.730 9.960 8.742 8.870 1,592,125 -0.80(-8.27%)
Aug 01, 2024 9.980 10.09 9.305 9.670 1,782,135 -0.91(-8.60%)
Jul 31, 2024 10.99 11.10 10.42 10.58 1,589,526 -0.01(-0.09%)
Jul 30, 2024 11.11 11.17 10.51 10.59 1,963,613 -0.27(-2.49%)
Jul 29, 2024 11.25 11.25 10.50 10.86 1,652,817 +0.20(+1.88%)
Jul 26, 2024 10.41 10.72 10.28 10.66 1,249,147 +0.93(+9.56%)
Jul 25, 2024 9.880 10.04 9.510 9.730 2,869,950 -1.59(-14.08%)
Jul 24, 2024 12.06 12.08 11.30 11.32 1,836,272 -0.69(-5.70%)
Jul 23, 2024 12.29 12.35 11.53 12.01 3,419,025 -0.33(-2.63%)
Jul 22, 2024 12.29 12.40 11.88 12.34 1,607,227 -0.22(-1.79%)
Jul 19, 2024 11.70 12.70 11.69 12.56 1,627,553 +0.85(+7.26%)
Jul 18, 2024 12.26 12.30 11.44 11.71 1,565,191 -0.10(-0.85%)
Jul 17, 2024 12.01 12.22 11.48 11.81 1,319,148 -0.42(-3.43%)
Jul 16, 2024 11.80 12.36 11.54 12.23 1,858,539 +0.45(+3.82%)
Jul 15, 2024 11.40 11.91 11.28 11.78 2,998,553 +1.89(+19.11%)
Jul 12, 2024 9.720 10.17 9.720 9.890 949,156 +0.06(+0.61%)
Jul 11, 2024 10.30 10.33 9.750 9.830 1,281,479 -0.02(-0.20%)
Jul 10, 2024 9.820 10.11 9.720 9.850 1,275,164 +0.26(+2.71%)
Jul 09, 2024 9.580 9.839 9.400 9.590 862,937 +0.39(+4.24%)
Jul 08, 2024 9.480 9.490 8.550 9.200 1,191,872 +0.08(+0.88%)
Jul 05, 2024 8.980 9.210 8.750 9.120 2,369,303 -2.16(-19.15%)
Jul 03, 2024 11.22 11.50 11.13 11.28 742,806 -0.73(-6.08%)
Jul 02, 2024 12.30 12.32 11.88 12.01 557,907 -0.42(-3.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.