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

(NY: ETHD )

55.67 -0.45 (-0.81%)
Official Closing Price Updated: 6:30 PM EDT, Jul 12, 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 (%)
Jul 12, 2024 55.69 55.69 54.72 55.67 9,066 -0.45(-0.81%)
Jul 11, 2024 53.32 56.13 53.32 56.13 2,130 -0.05(-0.09%)
Jul 10, 2024 55.89 56.57 55.89 56.18 1,523 -1.44(-2.51%)
Jul 09, 2024 57.93 58.60 56.31 57.62 3,629 -2.33(-3.88%)
Jul 08, 2024 59.00 64.19 59.00 59.95 12,033 -0.75(-1.24%)
Jul 05, 2024 61.31 61.31 60.69 60.70 8,847 +10.12(+20.02%)
Jul 03, 2024 50.56 50.90 50.41 50.58 3,242 +2.88(+6.03%)
Jul 02, 2024 47.66 48.04 47.34 47.70 6,057 +1.61(+3.49%)
Jul 01, 2024 46.28 46.28 46.09 46.09 695 -3.13(-6.37%)
Jun 28, 2024 46.80 49.22 46.80 49.22 6,948 +2.18(+4.64%)
Jun 27, 2024 47.13 47.15 46.59 47.04 10,927 -1.14(-2.37%)
Jun 26, 2024 49.62 50.00 48.18 48.18 2,258 +0.34(+0.70%)
Jun 25, 2024 48.77 48.77 47.84 47.84 3,238 -3.98(-7.67%)
Jun 24, 2024 51.15 51.82 51.15 51.82 5,533 +6.24(+13.70%)
Jun 21, 2024 46.95 47.35 45.58 45.58 15,445 -0.17(-0.37%)
Jun 20, 2024 45.24 46.29 45.24 45.74 685 -3.28(-6.69%)
Jun 18, 2024 49.75 49.75 48.90 49.02 527 +3.73(+8.23%)
Jun 17, 2024 46.79 47.05 45.27 45.30 2,809 -4.33(-8.73%)
Jun 14, 2024 49.31 49.63 49.31 49.63 506 +2.15(+4.53%)
Jun 13, 2024 46.97 48.37 46.97 47.48 1,024 +1.17(+2.53%)
Jun 12, 2024 43.37 46.51 43.25 46.31 5,063 -0.80(-1.69%)
Jun 11, 2024 47.11 47.11 47.11 47.11 145 +4.16(+9.68%)
Jun 10, 2024 42.95 42.95 42.95 42.95 196 +0.45(+1.05%)
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.