Register for real-time alerts, custom portfolio, and market movers
ETHI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 52.26 | -0.16 | -0.31% | 52.22 | 52.26 | 52.13 | 812 |
| Jun 20 2024 | 52.42 | 0.07 | 0.13% | 52.56 | 52.56 | 52.35 | 1,111 |
| Jun 19 2024 | 52.35 | -0.14 | -0.27% | 52.33 | 52.36 | 52.33 | 1,286 |
| Jun 18 2024 | 52.49 | 0.23 | 0.44% | 52.35 | 52.50 | 52.35 | 2,112 |
| Jun 17 2024 | 52.26 | 0.38 | 0.73% | 52.00 | 52.34 | 52.00 | 793 |
| Jun 14 2024 | 51.88 | -0.09 | -0.17% | 51.88 | 51.88 | 51.88 | 10 |
| Jun 13 2024 | 51.97 | -0.13 | -0.25% | 51.69 | 51.97 | 51.67 | 313 |
| Jun 12 2024 | 52.10 | 0.50 | 0.97% | 52.10 | 52.10 | 52.10 | 170 |
| Jun 11 2024 | 51.60 | 0.05 | 0.10% | 51.26 | 51.60 | 51.26 | 1,302 |
| Jun 10 2024 | 51.55 | -0.06 | -0.12% | 51.56 | 51.56 | 51.41 | 1,309 |
| Jun 07 2024 | 51.61 | -0.01 | -0.02% | 51.52 | 51.61 | 51.52 | 395 |
| Jun 06 2024 | 51.62 | 0.07 | 0.14% | 51.62 | 51.62 | 51.62 | 172 |
| Jun 05 2024 | 51.55 | 0.56 | 1.10% | 51.34 | 51.55 | 51.34 | 32,118 |
| Jun 04 2024 | 50.99 | 0.14 | 0.28% | 50.98 | 50.99 | 50.98 | 604 |
| Jun 03 2024 | 50.85 | -0.02 | -0.04% | 51.34 | 51.34 | 50.77 | 46,021 |
| May 31 2024 | 50.87 | 0.33 | 0.65% | 50.54 | 50.87 | 50.40 | 735 |
| May 30 2024 | 50.54 | -0.21 | -0.41% | 50.61 | 50.61 | 50.54 | 186 |
| May 29 2024 | 50.75 | -0.40 | -0.78% | 50.98 | 50.98 | 50.75 | 1,741 |
| May 28 2024 | 51.15 | -0.29 | -0.56% | 51.40 | 51.40 | 51.04 | 1,360 |
| May 27 2024 | 51.44 | 0.15 | 0.29% | 51.44 | 51.44 | 51.32 | 520 |
| May 24 2024 | 51.29 | 0.18 | 0.35% | 51.30 | 51.35 | 51.29 | 619 |
| May 23 2024 | 51.11 | -0.22 | -0.43% | 51.44 | 51.44 | 51.11 | 238 |
| May 22 2024 | 51.33 | -0.24 | -0.47% | 51.37 | 51.37 | 51.33 | 227 |
| May 21 2024 | 51.57 | -0.04 | -0.08% | 51.40 | 51.60 | 51.40 | 464 |
| May 17 2024 | 51.61 | -0.05 | -0.10% | 51.50 | 51.61 | 51.50 | 947 |
| May 16 2024 | 51.66 | -0.02 | -0.04% | 51.83 | 51.83 | 51.60 | 419 |
| May 15 2024 | 51.68 | 0.72 | 1.41% | 51.51 | 51.68 | 51.51 | 317 |
| May 14 2024 | 50.96 | 0.18 | 0.35% | 50.75 | 50.96 | 50.75 | 415 |
| May 13 2024 | 50.78 | -0.02 | -0.04% | 50.81 | 50.81 | 50.78 | 801 |
| May 10 2024 | 50.80 | 0.20 | 0.40% | 50.67 | 50.80 | 50.67 | 235 |
| May 09 2024 | 50.60 | 0.09 | 0.18% | 50.60 | 50.61 | 50.60 | 558 |
| May 08 2024 | 50.51 | -0.04 | -0.08% | 50.51 | 50.51 | 50.51 | 222 |
| May 07 2024 | 50.55 | 0.09 | 0.18% | 50.40 | 50.61 | 50.40 | 1,370 |
| May 06 2024 | 50.46 | 0.49 | 0.98% | 50.58 | 50.58 | 50.46 | 856 |
| May 03 2024 | 49.97 | 0.76 | 1.54% | 50.15 | 50.15 | 49.73 | 454 |
| May 02 2024 | 49.21 | 0.41 | 0.84% | 49.07 | 49.26 | 49.02 | 520 |
| May 01 2024 | 48.80 | -0.45 | -0.91% | 48.76 | 49.28 | 48.75 | 693 |
| Apr 30 2024 | 49.25 | -0.42 | -0.85% | 49.22 | 49.25 | 49.22 | 442 |
| Apr 29 2024 | 49.67 | 0.00 | 0.00% | 49.76 | 49.76 | 49.65 | 9,329 |
| Apr 26 2024 | 49.67 | 0.61 | 1.24% | 49.66 | 49.67 | 49.66 | 204 |
| Apr 25 2024 | 49.06 | -0.18 | -0.37% | 48.90 | 49.15 | 48.80 | 2,006 |
| Apr 24 2024 | 49.24 | -0.09 | -0.18% | 49.29 | 49.31 | 49.15 | 7,947 |
| Apr 23 2024 | 49.33 | 0.69 | 1.42% | 49.33 | 49.33 | 49.33 | 211 |
| Apr 22 2024 | 48.64 | 0.54 | 1.12% | 48.56 | 48.93 | 48.50 | 3,707 |
| Apr 19 2024 | 48.10 | -0.59 | -1.21% | 48.33 | 48.33 | 48.10 | 511 |
| Apr 18 2024 | 48.69 | -0.13 | -0.27% | 48.91 | 48.91 | 48.69 | 418 |
| Apr 17 2024 | 48.82 | -0.54 | -1.09% | 48.81 | 48.82 | 48.81 | 388 |
| Apr 16 2024 | 49.36 | -0.01 | -0.02% | 49.32 | 49.36 | 49.31 | 613 |
| Apr 15 2024 | 49.37 | -0.55 | -1.10% | 50.25 | 50.25 | 49.34 | 573 |
| Apr 12 2024 | 49.92 | -0.83 | -1.64% | 50.06 | 50.06 | 49.92 | 1,680 |
| Apr 11 2024 | 50.75 | 0.35 | 0.69% | 50.64 | 50.75 | 50.64 | 959 |
| Apr 10 2024 | 50.40 | -0.51 | -1.00% | 50.64 | 50.64 | 50.40 | 3,352 |
| Apr 09 2024 | 50.91 | -0.10 | -0.20% | 51.51 | 51.51 | 50.91 | 651 |
| Apr 08 2024 | 51.01 | 0.07 | 0.14% | 51.00 | 51.06 | 50.91 | 1,227 |
| Apr 05 2024 | 50.94 | 0.42 | 0.83% | 50.77 | 50.94 | 50.68 | 948 |
| Apr 04 2024 | 50.52 | -0.73 | -1.42% | 51.53 | 51.53 | 50.52 | 4,726 |
| Apr 03 2024 | 51.25 | 0.02 | 0.04% | 51.30 | 51.31 | 51.21 | 543 |
| Apr 02 2024 | 51.23 | -0.40 | -0.77% | 51.20 | 51.23 | 51.20 | 946 |
| Apr 01 2024 | 51.63 | -0.47 | -0.90% | 51.72 | 51.72 | 51.58 | 1,050 |
| Mar 28 2024 | 52.10 | 0.05 | 0.10% | 52.04 | 52.10 | 52.04 | 250 |
| Mar 27 2024 | 52.05 | -0.07 | -0.13% | 52.00 | 52.05 | 51.72 | 3,751 |
| Mar 26 2024 | 52.12 | -0.20 | -0.38% | 52.27 | 52.27 | 52.12 | 752 |
| Mar 25 2024 | 52.32 | -0.16 | -0.30% | 52.40 | 52.43 | 52.25 | 1,714 |
