Register for real-time alerts, custom portfolio, and market movers
ETCG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 12.6356 | 0.42 | 3.40% | 12.32 | 13.00 | 12.30 | 51,111 |
| May 02 2024 | 12.22 | 0.58 | 5.00% | 11.56 | 12.36 | 11.51 | 29,860 |
| May 01 2024 | 11.638 | -0.37 | -3.10% | 12.00 | 12.00 | 11.25 | 112,816 |
| Apr 30 2024 | 12.01 | -1.04 | -7.97% | 12.81 | 12.81 | 11.90 | 73,068 |
| Apr 29 2024 | 13.05 | -0.12 | -0.91% | 13.00 | 13.45 | 12.49 | 81,454 |
| Apr 26 2024 | 13.17 | -0.19 | -1.42% | 13.34 | 13.80 | 13.17 | 60,782 |
| Apr 25 2024 | 13.36 | -0.09 | -0.67% | 13.49 | 13.49 | 13.02 | 28,426 |
| Apr 24 2024 | 13.45 | 0.08 | 0.63% | 13.15 | 13.845 | 13.15 | 58,470 |
| Apr 23 2024 | 13.366 | -0.03 | -0.25% | 13.34 | 13.79 | 13.24 | 44,364 |
| Apr 22 2024 | 13.40 | -0.26 | -1.90% | 13.65 | 14.28 | 13.25 | 76,311 |
| Apr 19 2024 | 13.66 | 0.09 | 0.66% | 13.58 | 13.89 | 13.05 | 54,984 |
| Apr 18 2024 | 13.57 | -0.20 | -1.45% | 13.60 | 13.99 | 13.51 | 63,830 |
| Apr 17 2024 | 13.77 | 0.15 | 1.10% | 13.38 | 14.00 | 13.20 | 91,152 |
| Apr 16 2024 | 13.62 | -1.31 | -8.77% | 14.88 | 15.00 | 13.38 | 125,912 |
| Apr 15 2024 | 14.93 | -0.65 | -4.17% | 15.23 | 16.66 | 14.88 | 101,089 |
| Apr 12 2024 | 15.58 | -1.30 | -7.70% | 16.60 | 17.07 | 15.30 | 89,261 |
| Apr 11 2024 | 16.88 | -0.20 | -1.17% | 17.47 | 17.50 | 16.50 | 70,558 |
| Apr 10 2024 | 17.08 | 0.09 | 0.53% | 16.55 | 17.41 | 15.20 | 98,500 |
| Apr 09 2024 | 16.99 | -1.94 | -10.25% | 18.86 | 18.92 | 16.80 | 193,066 |
| Apr 08 2024 | 18.93 | 2.86 | 17.76% | 17.00 | 18.94 | 16.75 | 235,184 |
| Apr 05 2024 | 16.075 | -0.23 | -1.44% | 16.51 | 16.75 | 15.83 | 82,944 |
| Apr 04 2024 | 16.31 | -0.17 | -1.06% | 16.89 | 17.57 | 16.14 | 104,225 |
| Apr 03 2024 | 16.484 | 0.91 | 5.87% | 15.67 | 16.80 | 15.03 | 90,312 |
| Apr 02 2024 | 15.57 | -0.32 | -2.01% | 14.61 | 15.79 | 14.01 | 145,186 |
| Apr 01 2024 | 15.89 | -1.00 | -5.92% | 16.80 | 17.19 | 15.315 | 155,476 |
| Mar 28 2024 | 16.89 | 0.68 | 4.19% | 16.31 | 16.95 | 15.57 | 202,369 |
| Mar 27 2024 | 16.21 | 1.06 | 7.00% | 15.39 | 16.99 | 15.39 | 158,249 |
| Mar 26 2024 | 15.15 | -0.65 | -4.11% | 15.75 | 16.86 | 15.00 | 112,104 |
| Mar 25 2024 | 15.80 | 0.78 | 5.19% | 15.63 | 16.39 | 15.55 | 125,689 |
| Mar 22 2024 | 15.02 | 0.38 | 2.60% | 14.64 | 15.39 | 13.38 | 85,958 |
| Mar 21 2024 | 14.64 | 0.52 | 3.68% | 14.46 | 15.20 | 14.46 | 102,580 |
| Mar 20 2024 | 14.12 | 0.97 | 7.38% | 13.23 | 15.40 | 13.00 | 142,828 |
| Mar 19 2024 | 13.15 | -1.30 | -8.98% | 13.69 | 13.99 | 12.58 | 263,881 |
| Mar 18 2024 | 14.4475 | -1.15 | -7.39% | 15.30 | 15.54 | 14.09 | 91,312 |
| Mar 15 2024 | 15.60 | -0.61 | -3.76% | 15.57 | 15.99 | 15.2525 | 116,771 |
| Mar 14 2024 | 16.21 | -1.43 | -8.11% | 17.48 | 17.98 | 15.92 | 153,639 |
| Mar 13 2024 | 17.64 | 0.13 | 0.74% | 18.095 | 18.10 | 17.302 | 105,973 |
| Mar 12 2024 | 17.51 | -0.98 | -5.30% | 18.75 | 18.75 | 16.61 | 169,634 |
| Mar 11 2024 | 18.49 | 0.90 | 5.12% | 17.81 | 18.66 | 17.81 | 332,999 |
| Mar 08 2024 | 17.59 | -0.70 | -3.83% | 18.48 | 19.35 | 16.40 | 292,021 |
| Mar 07 2024 | 18.29 | 0.39 | 2.18% | 17.74 | 18.50 | 17.74 | 147,554 |
| Mar 06 2024 | 17.90 | 3.73 | 26.28% | 14.75 | 18.38 | 14.50 | 387,322 |
| Mar 05 2024 | 14.175 | -2.76 | -16.27% | 17.50 | 18.49 | 13.94 | 432,239 |
| Mar 04 2024 | 16.93 | 1.63 | 10.65% | 16.36 | 17.00 | 15.30 | 277,710 |
| Mar 01 2024 | 15.30 | -0.20 | -1.29% | 15.60 | 15.60 | 14.55 | 126,510 |
| Feb 29 2024 | 15.50 | 2.86 | 22.63% | 13.88 | 15.50 | 12.99 | 367,599 |
| Feb 28 2024 | 12.64 | -0.08 | -0.63% | 12.68 | 13.63 | 12.02 | 215,963 |
| Feb 27 2024 | 12.72 | 0.12 | 0.95% | 13.00 | 13.09 | 12.60 | 131,346 |
| Feb 26 2024 | 12.60 | 0.90 | 7.69% | 12.225 | 12.71 | 11.76 | 136,521 |
| Feb 23 2024 | 11.70 | -0.55 | -4.49% | 11.80 | 11.87 | 11.55 | 65,059 |
| Feb 22 2024 | 12.25 | 0.42 | 3.55% | 11.82 | 12.46 | 11.80 | 55,616 |
| Feb 21 2024 | 11.83 | -0.45 | -3.66% | 11.99 | 11.99 | 11.70 | 33,316 |
| Feb 20 2024 | 12.28 | 0.28 | 2.33% | 12.00 | 12.90 | 11.64 | 93,206 |
| Feb 16 2024 | 12.00 | -0.50 | -4.00% | 12.56 | 12.60 | 11.77 | 150,852 |
| Feb 15 2024 | 12.50 | 0.75 | 6.38% | 12.19 | 13.305 | 12.05 | 245,860 |
| Feb 14 2024 | 11.75 | 0.10 | 0.86% | 12.00 | 12.50 | 11.30 | 164,979 |
| Feb 13 2024 | 11.65 | -0.25 | -2.10% | 11.88 | 11.89 | 11.31 | 94,608 |
| Feb 12 2024 | 11.90 | 0.27 | 2.32% | 11.50 | 11.90 | 11.30 | 127,032 |
| Feb 09 2024 | 11.63 | 0.36 | 3.19% | 11.51 | 12.07 | 11.27 | 98,752 |
| Feb 08 2024 | 11.2703 | 0.20 | 1.81% | 11.14 | 11.74 | 10.82 | 52,147 |
| Feb 07 2024 | 11.07 | -0.03 | -0.27% | 11.10 | 11.10 | 10.70 | 93,008 |
| Feb 06 2024 | 11.10 | 0.15 | 1.37% | 11.00 | 11.17 | 10.70 | 114,892 |
| Feb 05 2024 | 10.95 | -0.69 | -5.93% | 11.56 | 11.65 | 10.91 | 113,391 |
