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

(NY: ETHU )

12.34 -0.22 (-1.79%)
Official Closing Price Updated: 4:10 PM EDT, Jul 22, 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 (%)
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%)
Jul 01, 2024 12.44 12.65 12.28 12.43 716,634 +0.71(+6.06%)
Jun 28, 2024 12.28 12.51 11.67 11.72 766,806 -0.60(-4.87%)
Jun 27, 2024 12.29 12.52 12.23 12.32 961,729 +0.28(+2.33%)
Jun 26, 2024 11.82 12.04 11.41 12.04 742,502 -0.03(-0.25%)
Jun 25, 2024 11.80 12.17 11.69 12.07 892,723 +0.78(+6.94%)
Jun 24, 2024 11.39 11.54 10.87 11.29 1,242,897 -1.77(-13.55%)
Jun 21, 2024 12.59 13.06 12.46 13.06 411,813 -0.02(-0.15%)
Jun 20, 2024 13.14 13.16 12.72 13.08 538,796 +0.80(+6.51%)
Jun 18, 2024 12.06 12.41 11.89 12.28 598,481 -1.02(-7.67%)
Jun 17, 2024 13.11 13.44 12.65 13.30 810,267 +1.09(+8.93%)
Jun 14, 2024 13.08 13.08 11.93 12.21 715,581 -0.59(-4.61%)
Jun 13, 2024 13.14 13.16 12.40 12.80 562,955 -0.38(-2.88%)
Jun 12, 2024 13.81 14.04 13.01 13.18 943,002 +0.25(+1.93%)
Jun 11, 2024 13.23 13.23 12.41 12.93 578,983 -1.37(-9.58%)
Jun 10, 2024 14.35 14.67 14.25 14.30 147,863 -0.19(-1.31%)
Jun 07, 2024 15.52 15.66 13.61 14.49 843,084 -0.87(-5.66%)
Jun 06, 2024 15.85 15.90 15.34 15.36 676,830 -0.76(-4.71%)
Jun 05, 2024 15.63 16.16 15.30 16.12 978,722 +0.67(+4.34%)
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.