Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ETHE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 28.76 | -3.30 | -10.29% | 29.33 | 31.78 | 28.45 | 6,087,445 |
| Jul 17 2024 | 32.06 | -0.55 | -1.69% | 32.36 | 32.93 | 31.66 | 1,795,707 |
| Jul 16 2024 | 32.61 | 0.64 | 2.00% | 31.93 | 32.82 | 31.66 | 2,383,902 |
| Jul 15 2024 | 31.97 | 2.75 | 9.41% | 31.37 | 32.28 | 29.99 | 4,452,377 |
| Jul 12 2024 | 29.22 | 0.11 | 0.36% | 28.90 | 29.49 | 28.89 | 2,200,686 |
| Jul 11 2024 | 29.114 | 0.09 | 0.32% | 29.72 | 29.86 | 29.00 | 1,731,621 |
| Jul 10 2024 | 29.02 | 0.37 | 1.29% | 29.00 | 29.38 | 28.85 | 2,363,048 |
| Jul 09 2024 | 28.65 | 0.73 | 2.61% | 28.51 | 28.98 | 28.10 | 2,350,866 |
| Jul 08 2024 | 27.92 | 0.08 | 0.27% | 28.34 | 28.39 | 27.05 | 3,893,794 |
| Jul 05 2024 | 27.845 | -3.03 | -9.80% | 27.93 | 30.80 | 27.35 | 5,414,627 |
| Jul 03 2024 | 30.87 | -0.93 | -2.92% | 30.95 | 31.80 | 30.65 | 1,653,279 |
| Jul 02 2024 | 31.80 | -0.51 | -1.58% | 32.22 | 32.29 | 31.60 | 1,891,169 |
| Jul 01 2024 | 32.31 | 0.91 | 2.90% | 32.44 | 32.77 | 32.18 | 2,159,771 |
| Jun 28 2024 | 31.40 | -0.75 | -2.33% | 32.24 | 32.41 | 31.36 | 1,651,413 |
| Jun 27 2024 | 32.15 | 0.42 | 1.32% | 31.83 | 32.35 | 31.73 | 1,234,552 |
| Jun 26 2024 | 31.73 | -0.04 | -0.13% | 31.43 | 31.91 | 30.90 | 997,513 |
| Jun 25 2024 | 31.77 | 1.17 | 3.82% | 31.13 | 31.85 | 30.60 | 2,916,458 |
| Jun 24 2024 | 30.60 | -2.27 | -6.90% | 30.97 | 31.80 | 30.15 | 3,408,875 |
| Jun 21 2024 | 32.867 | 0.09 | 0.27% | 32.25 | 32.88 | 32.13 | 1,681,964 |
| Jun 20 2024 | 32.78 | 1.07 | 3.37% | 32.87 | 33.28 | 32.00 | 2,380,498 |
| Jun 18 2024 | 31.71 | -1.32 | -4.00% | 31.41 | 32.81 | 31.29 | 2,851,042 |
| Jun 17 2024 | 33.03 | 1.87 | 6.01% | 32.32 | 33.19 | 31.315 | 3,301,426 |
| Jun 14 2024 | 31.158 | -0.94 | -2.93% | 32.34 | 32.47 | 30.78 | 3,825,246 |
| Jun 13 2024 | 32.10 | -0.65 | -1.98% | 32.52 | 32.82 | 31.70 | 4,505,539 |
| Jun 12 2024 | 32.75 | 0.45 | 1.39% | 33.35 | 33.95 | 32.255 | 2,616,551 |
| Jun 11 2024 | 32.30 | -1.85 | -5.42% | 32.86 | 34.12 | 31.93 | 4,134,056 |
| Jun 10 2024 | 34.15 | -0.19 | -0.55% | 34.24 | 34.53 | 34.05 | 2,099,255 |
| Jun 07 2024 | 34.34 | -0.89 | -2.53% | 35.33 | 35.55 | 33.20 | 2,523,611 |
| Jun 06 2024 | 35.23 | -0.78 | -2.17% | 35.76 | 36.03 | 35.135 | 1,698,273 |
| Jun 05 2024 | 36.01 | 0.68 | 1.94% | 35.36 | 36.03 | 35.17 | 3,191,128 |
| Jun 04 2024 | 35.325 | 0.29 | 0.84% | 35.06 | 35.59 | 34.98 | 1,868,728 |
| Jun 03 2024 | 35.032 | -0.21 | -0.59% | 35.71 | 36.01 | 30.4301 | 2,854,849 |
| May 31 2024 | 35.24 | 0.21 | 0.60% | 35.60 | 35.68 | 30.0563 | 2,056,635 |
| May 30 2024 | 35.03 | 0.08 | 0.23% | 35.08 | 35.71 | 34.85 | 4,300,366 |
| May 29 2024 | 34.95 | -0.73 | -2.03% | 35.30 | 35.53 | 34.87 | 2,376,582 |
| May 28 2024 | 35.675 | 0.70 | 2.02% | 35.98 | 36.28 | 34.96 | 4,921,200 |
| May 24 2024 | 34.97 | 1.17 | 3.46% | 34.50 | 34.98 | 33.85 | 13,824,184 |
| May 23 2024 | 33.80 | 1.02 | 3.12% | 33.53 | 34.50 | 32.55 | 7,871,696 |
| May 22 2024 | 32.778 | 0.02 | 0.05% | 32.15 | 33.63 | 32.01 | 5,889,042 |
| May 21 2024 | 32.76 | 4.05 | 14.11% | 31.25 | 33.85 | 28.57 | 20,984,110 |
| May 20 2024 | 28.71 | 5.51 | 23.75% | 23.18 | 29.61 | 23.00 | 6,831,691 |
| May 17 2024 | 23.20 | 1.40 | 6.41% | 22.60 | 23.38 | 22.50 | 3,969,140 |
| May 16 2024 | 21.802 | -0.34 | -1.53% | 21.91 | 22.23 | 21.51 | 2,007,539 |
| May 15 2024 | 22.14 | 1.24 | 5.93% | 21.41 | 22.206 | 21.27 | 2,214,901 |
| May 14 2024 | 20.90 | -0.41 | -1.94% | 21.03 | 21.35 | 20.75 | 1,559,134 |
| May 13 2024 | 21.3125 | 0.51 | 2.46% | 21.12 | 21.376 | 20.855 | 1,258,970 |
| May 10 2024 | 20.80 | -0.77 | -3.55% | 21.57 | 21.69 | 20.75 | 1,534,107 |
| May 09 2024 | 21.565 | 0.17 | 0.77% | 21.28 | 21.64 | 21.04 | 1,616,424 |
| May 08 2024 | 21.40 | -0.81 | -3.65% | 21.88 | 22.00 | 21.34 | 1,636,673 |
| May 07 2024 | 22.21 | -0.09 | -0.40% | 22.40 | 22.78 | 22.12 | 1,314,978 |
| May 06 2024 | 22.30 | -0.21 | -0.93% | 22.90 | 23.10 | 22.26 | 1,718,691 |
| May 03 2024 | 22.51 | 0.86 | 3.97% | 22.01 | 22.65 | 21.65 | 1,745,163 |
| May 02 2024 | 21.65 | 0.94 | 4.54% | 21.25 | 21.75 | 20.90 | 1,414,714 |
| May 01 2024 | 20.71 | 0.08 | 0.39% | 20.47 | 21.715 | 19.83 | 3,573,821 |
| Apr 30 2024 | 20.63 | -2.16 | -9.48% | 21.62 | 22.70 | 20.55 | 3,414,975 |
| Apr 29 2024 | 22.79 | 0.32 | 1.42% | 22.59 | 22.92 | 22.00 | 1,967,704 |
| Apr 26 2024 | 22.47 | -0.08 | -0.33% | 22.325 | 22.75 | 22.04 | 1,843,719 |
| Apr 25 2024 | 22.545 | 0.13 | 0.56% | 22.20 | 22.72 | 21.77 | 1,451,419 |
| Apr 24 2024 | 22.42 | -0.41 | -1.80% | 23.07 | 23.54 | 22.06 | 1,766,811 |
| Apr 23 2024 | 22.83 | -0.10 | -0.44% | 22.91 | 23.65 | 22.67 | 1,754,344 |
| Apr 22 2024 | 22.93 | 0.46 | 2.05% | 23.29 | 24.07 | 22.675 | 2,557,034 |
