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

Ethereum Classic Investment Trust (OP: ETCG )

12.01 -1.04 (-7.97%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 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 (%)
Apr 30, 2024 12.81 12.81 11.90 12.01 73,068 -1.04(-7.97%)
Apr 29, 2024 13.00 13.45 12.49 13.05 81,454 -0.12(-0.91%)
Apr 26, 2024 13.34 13.80 13.17 13.17 60,782 -0.19(-1.42%)
Apr 25, 2024 13.49 13.49 13.02 13.36 28,426 -0.09(-0.67%)
Apr 24, 2024 13.15 13.85 13.15 13.45 58,470 +0.08(+0.63%)
Apr 23, 2024 13.34 13.79 13.24 13.37 44,364 -0.03(-0.25%)
Apr 22, 2024 14.04 14.28 13.25 13.40 76,311 -0.26(-1.90%)
Apr 19, 2024 13.58 13.89 13.05 13.66 54,984 +0.09(+0.66%)
Apr 18, 2024 13.60 13.99 13.51 13.57 63,830 -0.20(-1.45%)
Apr 17, 2024 13.38 14.00 13.20 13.77 91,152 +0.15(+1.10%)
Apr 16, 2024 14.88 15.00 13.38 13.62 125,912 -1.31(-8.77%)
Apr 15, 2024 15.23 16.66 14.88 14.93 101,089 -0.65(-4.17%)
Apr 12, 2024 16.60 17.07 15.30 15.58 89,261 -1.30(-7.70%)
Apr 11, 2024 17.50 17.50 16.50 16.88 70,558 -0.20(-1.17%)
Apr 10, 2024 16.55 17.41 15.20 17.08 98,500 +0.09(+0.53%)
Apr 09, 2024 18.86 18.92 16.80 16.99 193,066 -1.94(-10.25%)
Apr 08, 2024 17.00 18.94 16.75 18.93 235,184 +2.86(+17.76%)
Apr 05, 2024 16.16 16.75 15.83 16.07 82,944 -0.23(-1.44%)
Apr 04, 2024 16.89 17.57 16.14 16.31 104,225 -0.17(-1.06%)
Apr 03, 2024 15.67 16.80 15.03 16.48 90,312 +0.91(+5.87%)
Apr 02, 2024 14.61 15.79 14.01 15.57 145,186 -0.32(-2.01%)
Apr 01, 2024 16.80 17.19 15.31 15.89 155,476 -1.00(-5.92%)
Mar 28, 2024 16.31 16.95 15.57 16.89 202,369 +0.68(+4.19%)
Mar 27, 2024 15.39 16.99 15.39 16.21 158,249 +1.06(+7.00%)
Mar 26, 2024 15.75 16.86 15.00 15.15 112,104 -0.65(-4.11%)
Mar 25, 2024 15.63 16.39 15.55 15.80 125,689 +0.78(+5.19%)
Mar 22, 2024 14.64 15.39 13.38 15.02 85,958 +0.38(+2.60%)
Mar 21, 2024 14.53 15.20 14.46 14.64 102,580 +0.52(+3.68%)
Mar 20, 2024 13.23 15.40 13.00 14.12 151,626 +0.97(+7.38%)
Mar 19, 2024 13.69 13.99 12.58 13.15 263,881 -1.30(-8.98%)
Mar 18, 2024 15.30 15.54 14.09 14.45 91,312 -1.15(-7.39%)
Mar 15, 2024 15.57 15.99 15.25 15.60 123,113 -0.61(-3.76%)
Mar 14, 2024 17.48 17.98 15.92 16.21 153,639 -1.43(-8.11%)
Mar 13, 2024 18.09 18.10 17.30 17.64 105,973 +0.13(+0.74%)
Mar 12, 2024 18.75 18.75 16.61 17.51 169,634 -0.98(-5.30%)
Mar 11, 2024 17.81 18.66 17.81 18.49 332,999 +0.90(+5.12%)
Mar 08, 2024 18.56 19.35 16.40 17.59 294,271 -0.70(-3.83%)
Mar 07, 2024 17.74 18.50 17.74 18.29 147,554 +0.39(+2.18%)
Mar 06, 2024 14.75 18.38 14.74 17.90 389,522 +3.72(+26.28%)
Mar 05, 2024 17.50 18.49 13.94 14.18 432,239 -2.75(-16.27%)
Mar 04, 2024 16.36 16.94 15.30 16.93 277,710 +1.63(+10.65%)
Mar 01, 2024 15.60 15.60 14.55 15.30 126,510 -0.20(-1.29%)
Feb 29, 2024 13.88 15.50 13.78 15.50 367,599 +2.86(+22.63%)
Feb 28, 2024 12.68 13.63 12.02 12.64 215,963 -0.08(-0.63%)
Feb 27, 2024 13.00 13.09 12.60 12.72 131,346 +0.12(+0.95%)
Feb 26, 2024 12.22 12.71 11.76 12.60 136,521 +0.90(+7.69%)
Feb 23, 2024 11.80 11.87 11.55 11.70 65,059 -0.55(-4.49%)
Feb 22, 2024 11.82 12.46 11.80 12.25 55,616 +0.42(+3.55%)
Feb 21, 2024 11.99 11.99 11.71 11.83 33,316 -0.45(-3.66%)
Feb 20, 2024 12.00 12.90 11.64 12.28 93,206 +0.28(+2.33%)
Feb 16, 2024 12.56 12.60 11.77 12.00 150,852 -0.50(-4.00%)
Feb 15, 2024 12.19 13.30 12.06 12.50 245,860 +0.75(+6.38%)
Feb 14, 2024 12.00 12.50 11.30 11.75 164,979 +0.10(+0.86%)
Feb 13, 2024 11.88 11.88 11.31 11.65 94,608 -0.25(-2.10%)
Feb 12, 2024 11.50 11.90 11.30 11.90 127,032 +0.27(+2.32%)
Feb 09, 2024 11.51 12.07 11.27 11.63 98,752 +0.36(+3.19%)
Feb 08, 2024 11.14 11.74 10.82 11.27 52,147 +0.20(+1.81%)
Feb 07, 2024 11.10 11.10 10.70 11.07 93,008 -0.03(-0.27%)
Feb 06, 2024 11.00 11.17 10.70 11.10 114,892 +0.15(+1.37%)
Feb 05, 2024 11.56 11.65 10.91 10.95 113,391 -0.69(-5.93%)
Feb 02, 2024 11.95 12.10 11.51 11.64 38,872 -0.30(-2.50%)
Feb 01, 2024 12.50 12.67 11.81 11.94 92,071 -0.68(-5.36%)
Jan 31, 2024 13.10 13.10 12.51 12.61 61,971 -0.67(-5.02%)
Jan 30, 2024 12.58 13.53 12.05 13.28 180,260 +0.88(+7.10%)
Jan 29, 2024 11.92 12.40 11.55 12.40 77,170 +0.55(+4.64%)
Jan 26, 2024 11.20 11.90 11.16 11.85 81,210 +0.77(+6.95%)
Jan 25, 2024 10.74 11.08 10.55 11.08 49,070 +0.33(+3.07%)
Jan 24, 2024 10.30 10.81 10.30 10.75 71,867 +0.42(+4.07%)
Jan 23, 2024 10.70 10.70 10.05 10.33 118,445 -0.72(-6.52%)
Jan 22, 2024 11.79 11.85 10.95 11.05 81,034 -0.83(-6.99%)
Jan 19, 2024 11.42 11.90 10.50 11.88 121,497 +0.41(+3.57%)
Jan 18, 2024 12.15 12.15 11.31 11.47 319,353 -0.39(-3.29%)
Jan 17, 2024 11.90 12.43 11.30 11.86 88,043 -0.13(-1.08%)
Jan 16, 2024 12.66 12.88 11.64 11.99 203,602 -0.86(-6.69%)
Jan 12, 2024 13.70 14.50 12.65 12.85 396,074 +0.10(+0.78%)
Jan 11, 2024 12.75 13.70 11.80 12.75 732,043 +2.56(+25.12%)
Jan 10, 2024 9.870 10.70 9.870 10.19 147,571 +0.54(+5.60%)
Jan 09, 2024 11.25 11.28 9.320 9.650 132,488 -1.59(-14.15%)
Jan 08, 2024 11.73 11.73 10.67 11.24 111,987 -0.16(-1.40%)
Jan 05, 2024 12.00 12.00 11.27 11.40 36,305 -0.35(-2.98%)
Jan 04, 2024 11.30 11.80 11.00 11.75 70,569 +0.38(+3.34%)
Jan 03, 2024 11.20 11.80 11.03 11.37 99,254 -0.82(-6.73%)
Jan 02, 2024 12.40 12.68 11.75 12.19 113,946 +0.28(+2.35%)
Dec 29, 2023 12.50 12.74 11.79 11.91 136,212 -0.52(-4.18%)
Dec 28, 2023 12.86 13.30 10.89 12.43 255,481 -0.27(-2.13%)
Dec 27, 2023 12.85 13.30 12.60 12.70 160,358 +0.12(+0.95%)
Dec 26, 2023 12.60 12.97 12.43 12.58 70,003 -0.07(-0.53%)
Dec 22, 2023 13.00 13.00 12.20 12.65 125,477 +0.77(+6.45%)
Dec 21, 2023 11.98 12.17 11.61 11.88 61,609 -0.31(-2.54%)
Dec 20, 2023 12.40 12.60 11.65 12.19 77,145 +0.02(+0.16%)
Dec 19, 2023 12.35 12.35 11.97 12.17 50,619 -0.14(-1.14%)
Dec 18, 2023 11.62 12.40 11.35 12.31 110,388 +0.43(+3.62%)
Dec 15, 2023 12.17 12.29 11.88 11.88 38,685 -0.24(-1.98%)
Dec 14, 2023 12.98 13.00 12.12 12.12 108,031 -0.84(-6.48%)
Dec 13, 2023 12.52 13.19 12.15 12.96 96,879 +0.46(+3.68%)
Dec 12, 2023 12.06 12.55 12.01 12.50 97,452 +0.55(+4.60%)
Dec 11, 2023 12.07 12.75 11.48 11.95 112,008 -1.13(-8.64%)
Dec 08, 2023 13.10 13.31 12.80 13.08 85,814 +0.04(+0.35%)
Dec 07, 2023 12.14 13.07 11.96 13.04 164,468 +1.29(+10.94%)
Dec 06, 2023 12.04 12.49 11.45 11.75 101,436 -0.16(-1.34%)
Dec 05, 2023 10.85 12.00 10.58 11.91 150,798 +1.06(+9.77%)
Dec 04, 2023 10.50 10.87 10.17 10.85 141,450 +0.97(+9.82%)
Dec 01, 2023 9.810 10.33 9.810 9.880 103,686 +0.04(+0.41%)
Nov 30, 2023 10.11 10.11 9.550 9.840 72,757 -0.26(-2.60%)
Nov 29, 2023 10.59 10.77 10.10 10.10 66,675 -0.36(-3.41%)
Nov 28, 2023 10.18 11.00 10.18 10.46 84,285 -0.03(-0.29%)
Nov 27, 2023 10.50 10.51 10.13 10.49 43,435 -0.16(-1.50%)
Nov 24, 2023 10.50 10.94 10.50 10.65 64,493 -0.07(-0.65%)
Nov 22, 2023 10.44 10.74 10.23 10.72 43,322 +0.34(+3.28%)
Nov 21, 2023 10.35 10.44 10.00 10.38 96,211 -0.00(-0.05%)
Nov 20, 2023 9.710 10.58 9.623 10.38 122,061 +1.07(+11.52%)
Nov 17, 2023 9.480 9.620 9.100 9.312 52,703 +0.25(+2.78%)
Nov 16, 2023 9.420 9.520 9.020 9.060 33,218 -0.15(-1.63%)
Nov 15, 2023 9.350 10.17 9.090 9.210 145,927 +0.06(+0.66%)
Nov 14, 2023 10.80 10.87 9.150 9.150 200,552 -1.70(-15.67%)
Nov 13, 2023 10.48 10.85 10.29 10.85 113,659 +0.45(+4.33%)
Nov 10, 2023 9.350 10.48 9.250 10.40 232,702 +1.25(+13.66%)
Nov 09, 2023 8.800 9.340 8.710 9.150 188,078 +0.50(+5.78%)
Nov 08, 2023 8.640 8.710 8.610 8.650 40,262 +0.04(+0.46%)
Nov 07, 2023 8.420 8.640 8.410 8.610 25,159 +0.00(+0.00%)
Nov 06, 2023 8.350 8.610 8.350 8.610 195,345 +0.43(+5.26%)
Nov 03, 2023 8.305 8.340 8.110 8.180 39,925 -0.12(-1.45%)
Nov 02, 2023 8.390 8.460 8.260 8.300 83,871 -0.03(-0.36%)
Nov 01, 2023 8.100 8.440 8.060 8.330 84,027 +0.21(+2.59%)
Oct 31, 2023 8.100 8.200 8.000 8.120 82,486 +0.15(+1.88%)
Oct 30, 2023 7.760 8.000 7.760 7.970 47,069 +0.25(+3.24%)
Oct 27, 2023 7.940 7.950 7.680 7.720 26,220 -0.07(-0.90%)
Oct 26, 2023 7.776 7.910 7.570 7.790 62,030 +0.02(+0.26%)
Oct 25, 2023 7.950 7.950 7.450 7.770 72,341 +0.25(+3.32%)
Oct 24, 2023 8.060 8.190 7.520 7.520 160,201 -0.13(-1.73%)
Oct 23, 2023 7.010 7.670 7.010 7.652 148,477 +0.67(+9.63%)
Oct 20, 2023 6.900 6.990 6.610 6.980 29,882 +0.25(+3.71%)
Oct 19, 2023 6.600 6.800 6.600 6.730 13,519 -0.03(-0.47%)
Oct 18, 2023 6.640 6.770 6.640 6.762 27,222 +0.12(+1.84%)
Oct 17, 2023 6.740 6.795 6.640 6.640 21,819 -0.07(-1.04%)
Oct 16, 2023 6.730 6.890 6.660 6.710 37,576 +0.24(+3.71%)
Oct 13, 2023 6.220 6.470 6.210 6.470 25,290 +0.01(+0.15%)
Oct 12, 2023 6.430 6.460 6.400 6.460 6,854 +0.07(+1.10%)
Oct 11, 2023 6.190 6.450 6.190 6.390 32,971 -0.03(-0.39%)
Oct 10, 2023 6.500 6.575 6.210 6.415 21,799 -0.04(-0.70%)
Oct 09, 2023 6.570 6.690 6.460 6.460 11,576 -0.37(-5.42%)
Oct 06, 2023 6.680 6.830 6.550 6.830 29,026 +0.15(+2.25%)
Oct 05, 2023 6.550 6.750 6.500 6.680 7,770 +0.13(+2.02%)
Oct 04, 2023 6.590 6.607 6.510 6.548 11,484 -0.10(-1.54%)
Oct 03, 2023 6.760 6.760 6.430 6.650 19,981 -0.09(-1.34%)
Oct 02, 2023 6.604 6.922 6.530 6.740 26,958 +0.15(+2.28%)
Sep 29, 2023 6.673 6.742 6.590 6.590 10,306 -0.08(-1.27%)
Sep 28, 2023 6.620 6.790 6.610 6.675 42,525 +0.09(+1.35%)
Sep 27, 2023 6.520 6.620 6.510 6.586 32,155 +0.09(+1.32%)
Sep 26, 2023 6.670 6.670 6.460 6.500 32,319 +0.05(+0.78%)
Sep 25, 2023 6.600 6.630 6.361 6.450 50,036 -0.16(-2.42%)
Sep 22, 2023 6.490 6.612 6.490 6.610 7,593 +0.06(+0.92%)
Sep 21, 2023 6.670 6.670 6.460 6.550 14,942 -0.09(-1.36%)
Sep 20, 2023 6.740 6.740 6.520 6.640 13,050 +0.00(+0.00%)
Sep 19, 2023 6.710 6.750 6.600 6.640 14,659 -0.04(-0.60%)
Sep 18, 2023 6.760 6.860 6.640 6.680 25,328 +0.05(+0.69%)
Sep 15, 2023 6.650 6.690 6.610 6.635 4,079 +0.03(+0.52%)
Sep 14, 2023 6.649 6.750 6.600 6.600 13,386 +0.03(+0.46%)
Sep 13, 2023 6.600 6.710 6.550 6.570 10,753 -0.04(-0.61%)
Sep 12, 2023 6.646 6.880 6.590 6.610 21,036 +0.12(+1.93%)
Sep 11, 2023 6.620 6.620 6.380 6.485 41,770 -0.21(-3.06%)
Sep 08, 2023 6.690 6.745 6.630 6.690 56,100 -0.12(-1.76%)
Sep 07, 2023 6.780 6.843 6.690 6.810 13,082 -0.03(-0.44%)
Sep 06, 2023 6.780 6.840 6.700 6.840 6,165 +0.12(+1.79%)
Sep 05, 2023 6.810 6.930 6.710 6.720 14,012 -0.08(-1.18%)
Sep 01, 2023 6.875 6.890 6.770 6.800 19,544 -0.05(-0.73%)
Aug 31, 2023 7.130 7.130 6.710 6.850 19,303 -0.29(-4.06%)
Aug 30, 2023 7.050 7.230 6.810 7.140 63,661 +0.09(+1.28%)
Aug 29, 2023 6.070 7.600 6.000 7.050 192,880 +0.98(+16.14%)
Aug 28, 2023 6.143 6.230 5.962 6.070 14,953 -0.18(-2.96%)
Aug 25, 2023 6.045 6.620 5.950 6.255 53,961 +0.34(+5.84%)
Aug 24, 2023 6.290 6.330 5.860 5.910 37,893 -0.23(-3.75%)
Aug 23, 2023 5.841 6.290 5.770 6.140 40,988 +0.39(+6.78%)
Aug 22, 2023 5.967 6.080 5.710 5.750 22,401 -0.49(-7.85%)
Aug 21, 2023 5.900 6.245 5.830 6.240 43,736 +0.34(+5.76%)
Aug 18, 2023 5.820 5.900 5.670 5.900 47,071 -0.03(-0.49%)
Aug 17, 2023 6.071 6.071 5.830 5.929 50,704 -0.07(-1.18%)
Aug 16, 2023 6.120 6.190 5.990 6.000 36,335 -0.17(-2.82%)
Aug 15, 2023 6.530 6.530 6.150 6.174 26,857 -0.24(-3.68%)
Aug 14, 2023 6.500 6.580 6.410 6.410 29,418 -0.11(-1.69%)
Aug 11, 2023 6.520 6.600 6.520 6.520 4,131 +0.00(+0.00%)
Aug 10, 2023 6.630 6.650 6.510 6.520 10,570 -0.10(-1.51%)
Aug 09, 2023 6.740 6.740 6.610 6.620 6,853 -0.10(-1.49%)
Aug 08, 2023 6.580 6.820 6.580 6.720 22,644 +0.20(+3.07%)
Aug 07, 2023 6.510 6.700 6.510 6.520 27,051 -0.14(-2.10%)
Aug 04, 2023 6.940 6.990 6.650 6.660 39,598 -0.23(-3.34%)
Aug 03, 2023 6.890 6.966 6.850 6.890 9,982 -0.07(-1.01%)
Aug 02, 2023 6.930 7.050 6.800 6.960 38,615 +0.06(+0.87%)
Aug 01, 2023 6.890 6.900 6.760 6.900 15,264 +0.02(+0.29%)
Jul 31, 2023 6.920 6.940 6.780 6.880 20,116 -0.04(-0.58%)
Jul 28, 2023 6.930 7.150 6.840 6.920 67,382 -0.03(-0.43%)
Jul 27, 2023 7.106 7.200 6.950 6.950 28,346 -0.16(-2.18%)
Jul 26, 2023 7.150 7.190 6.890 7.105 48,139 -0.04(-0.63%)
Jul 25, 2023 7.240 7.240 7.010 7.150 8,526 +0.07(+0.92%)
Jul 24, 2023 7.268 7.440 6.950 7.085 43,888 -0.31(-4.13%)
Jul 21, 2023 7.478 7.478 7.250 7.390 28,814 -0.19(-2.51%)
Jul 20, 2023 7.710 7.720 7.250 7.580 40,989 -0.12(-1.56%)
Jul 19, 2023 7.722 7.740 7.480 7.700 26,495 -0.04(-0.52%)
Jul 18, 2023 7.680 7.890 7.600 7.740 59,849 -0.01(-0.13%)
Jul 17, 2023 7.580 8.300 7.510 7.750 78,776 +0.25(+3.33%)
Jul 14, 2023 8.270 8.800 7.120 7.500 200,762 -0.68(-8.31%)
Jul 13, 2023 6.970 8.290 6.910 8.180 188,638 +1.24(+17.87%)
Jul 12, 2023 7.300 7.326 6.910 6.940 32,195 -0.25(-3.48%)
Jul 11, 2023 6.820 7.450 6.640 7.190 45,057 +0.15(+2.13%)
Jul 10, 2023 6.980 7.480 6.950 7.040 53,581 +0.05(+0.72%)
Jul 07, 2023 6.710 6.990 6.650 6.990 84,441 +0.29(+4.33%)
Jul 06, 2023 7.150 7.240 6.630 6.700 64,140 -0.34(-4.83%)
Jul 05, 2023 7.510 7.550 7.040 7.040 51,671 -0.75(-9.57%)
Jul 03, 2023 7.720 8.100 7.310 7.785 89,157 +0.24(+3.11%)
Jun 30, 2023 7.270 8.400 6.370 7.550 343,326 +0.99(+15.09%)
Jun 29, 2023 6.370 6.810 6.240 6.560 103,346 +0.47(+7.72%)
Jun 28, 2023 6.470 6.556 6.080 6.090 90,602 -0.66(-9.78%)
Jun 27, 2023 6.480 6.770 6.400 6.750 58,882 +0.17(+2.58%)
Jun 26, 2023 6.700 6.950 6.400 6.580 58,654 -0.07(-1.05%)
Jun 23, 2023 6.313 6.970 6.260 6.650 101,315 +0.40(+6.33%)
Jun 22, 2023 6.405 6.550 6.020 6.254 53,269 -0.11(-1.66%)
Jun 21, 2023 5.800 6.670 5.775 6.360 121,038 +0.58(+9.99%)
Jun 20, 2023 5.080 5.800 4.990 5.782 69,329 +0.70(+13.83%)
Jun 16, 2023 4.810 5.095 4.810 5.080 28,580 +0.10(+2.01%)
Jun 15, 2023 5.035 5.100 4.800 4.980 42,246 -0.98(-16.44%)
May 08, 2023 6.350 6.350 5.820 5.960 67,548 -0.41(-6.44%)
May 05, 2023 6.060 6.370 6.060 6.370 60,200 +0.23(+3.75%)
May 04, 2023 6.040 6.225 6.020 6.140 31,530 +0.10(+1.66%)
May 03, 2023 6.190 6.190 6.020 6.040 29,376 -0.06(-0.98%)
May 02, 2023 6.100 6.240 6.000 6.100 35,899 -0.04(-0.65%)
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.