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

(NY: ETHU )

11.37 +1.55 (+15.78%)
Official Closing Price Updated: 8:00 PM EST, Dec 4, 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 (%)
Dec 04, 2024 10.47 11.43 10.42 11.37 31,320,132 +1.55(+15.78%)
Dec 03, 2024 9.490 9.830 9.220 9.820 20,071,526 -0.08(-0.81%)
Dec 02, 2024 9.990 10.28 9.540 9.900 21,489,386 +0.09(+0.92%)
Nov 29, 2024 9.940 10.16 9.760 9.810 16,031,690 -0.24(-2.39%)
Nov 27, 2024 9.290 10.09 9.290 10.05 28,173,268 +1.59(+18.79%)
Nov 26, 2024 8.410 8.680 8.070 8.460 22,931,132 -1.01(-10.63%)
Nov 25, 2024 9.366 9.666 8.616 9.466 34,193,460 +1.08(+12.87%)
Nov 22, 2024 8.406 8.566 8.247 8.386 17,168,592 -0.37(-4.22%)
Nov 21, 2024 8.766 8.936 8.177 8.756 38,894,332 +1.37(+18.54%)
Nov 20, 2024 7.677 7.706 7.167 7.387 13,952,337 -0.15(-1.99%)
Nov 19, 2024 7.497 7.758 7.447 7.537 13,916,178 -0.27(-3.46%)
Nov 18, 2024 7.527 8.022 7.382 7.807 13,955,271 +0.31(+4.13%)
Nov 15, 2024 7.367 7.497 7.097 7.497 9,110,578 -0.01(-0.13%)
Nov 14, 2024 7.957 8.027 7.317 7.507 13,810,666 -0.40(-5.06%)
Nov 13, 2024 8.277 8.776 7.667 7.907 19,817,282 -0.61(-7.16%)
Nov 12, 2024 8.456 8.636 8.107 8.516 20,386,866 -0.46(-5.12%)
Nov 11, 2024 8.027 9.006 7.917 8.976 31,790,434 +2.03(+29.21%)
Nov 08, 2024 6.987 7.147 6.707 6.947 13,240,788 +0.17(+2.51%)
Nov 07, 2024 6.377 6.827 6.237 6.777 12,406,213 +0.92(+15.80%)
Nov 06, 2024 5.578 5.903 5.508 5.853 9,081,043 +1.09(+23.00%)
Nov 05, 2024 4.888 4.988 4.658 4.758 5,260,916 +0.01(+0.11%)
Nov 04, 2024 4.908 4.918 4.676 4.753 4,764,008 -0.39(-7.67%)
Nov 01, 2024 5.218 5.438 5.018 5.148 3,760,008 +0.02(+0.39%)
Oct 31, 2024 5.638 5.646 5.108 5.128 6,242,341 -0.66(-11.40%)
Oct 30, 2024 5.937 6.097 5.768 5.788 7,287,587 +0.11(+1.94%)
Oct 29, 2024 5.638 5.918 5.588 5.678 6,686,246 +0.52(+10.01%)
Oct 28, 2024 5.251 5.286 5.081 5.161 4,304,297 +0.13(+2.58%)
Oct 25, 2024 5.301 5.430 4.931 5.031 4,927,983 -0.26(-4.91%)
Oct 24, 2024 5.271 5.331 5.151 5.291 2,954,339 +0.09(+1.73%)
Oct 23, 2024 5.490 5.530 4.951 5.201 4,688,919 -0.52(-9.07%)
Oct 22, 2024 5.730 5.780 5.610 5.720 2,324,864 -0.23(-3.86%)
Oct 21, 2024 6.009 6.009 5.830 5.949 3,218,262 +0.12(+2.05%)
Oct 18, 2024 5.690 5.949 5.665 5.830 2,818,245 +0.24(+4.29%)
Oct 17, 2024 5.670 5.760 5.500 5.590 1,772,431 -0.10(-1.84%)
Oct 16, 2024 5.760 5.830 5.590 5.695 2,137,288 +0.10(+1.87%)
Oct 15, 2024 5.650 6.019 5.331 5.590 3,699,367 -0.15(-2.61%)
Oct 14, 2024 5.440 5.810 5.410 5.740 3,336,711 +0.69(+13.64%)
Oct 11, 2024 4.901 5.106 4.891 5.051 2,980,539 +0.38(+8.12%)
Oct 10, 2024 4.781 4.891 4.522 4.672 3,155,223 -0.21(-4.29%)
Oct 09, 2024 4.921 5.111 4.831 4.881 2,038,770 -0.10(-2.00%)
Oct 08, 2024 4.951 5.041 4.811 4.981 1,853,676 -0.02(-0.40%)
Oct 07, 2024 5.131 5.321 4.891 5.001 2,760,914 +0.04(+0.80%)
Oct 04, 2024 4.762 5.001 4.633 4.961 3,482,543 +0.32(+6.88%)
Oct 03, 2024 4.642 4.692 4.462 4.642 3,847,080 -0.09(-1.90%)
Oct 02, 2024 4.971 5.180 4.722 4.732 4,395,018 -0.48(-9.20%)
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.