Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ETHY.B Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 5.60 | 0.00 | 0.00% | 5.60 | 5.60 | 5.60 | 0 |
| Jun 13 2024 | 5.60 | -0.03 | -0.53% | 5.65 | 5.65 | 5.50 | 4,154 |
| Jun 12 2024 | 5.63 | 0.01 | 0.18% | 5.64 | 5.64 | 5.63 | 248 |
| Jun 11 2024 | 5.62 | -0.25 | -4.26% | 5.75 | 5.75 | 5.55 | 34,427 |
| Jun 10 2024 | 5.87 | -0.07 | -1.18% | 5.84 | 5.92 | 5.84 | 5,666 |
| Jun 07 2024 | 5.94 | -0.08 | -1.33% | 6.09 | 6.09 | 5.88 | 2,962 |
| Jun 06 2024 | 6.02 | -0.14 | -2.27% | 6.12 | 6.14 | 6.02 | 2,530 |
| Jun 05 2024 | 6.16 | 0.12 | 1.99% | 6.09 | 6.16 | 6.08 | 30,021 |
| Jun 04 2024 | 6.04 | 0.07 | 1.17% | 6.02 | 6.09 | 6.02 | 27,301 |
| Jun 03 2024 | 5.97 | -0.01 | -0.17% | 6.12 | 6.12 | 5.97 | 1,577 |
| May 31 2024 | 5.98 | -0.01 | -0.17% | 5.99 | 5.99 | 5.95 | 3,125 |
| May 30 2024 | 5.99 | -0.05 | -0.83% | 6.05 | 6.06 | 5.97 | 12,772 |
| May 29 2024 | 6.04 | -0.10 | -1.63% | 6.02 | 6.05 | 6.02 | 1,201 |
| May 28 2024 | 6.14 | -0.04 | -0.65% | 6.27 | 6.27 | 6.09 | 1,215 |
| May 27 2024 | 6.18 | 0.18 | 3.00% | 6.12 | 6.30 | 6.12 | 6,878 |
| May 24 2024 | 6.00 | -0.06 | -0.99% | 6.08 | 6.08 | 5.91 | 5,760 |
| May 23 2024 | 6.06 | 0.09 | 1.51% | 6.03 | 6.10 | 6.03 | 15,031 |
| May 22 2024 | 5.97 | 0.04 | 0.67% | 5.83 | 6.02 | 5.83 | 10,809 |
| May 21 2024 | 5.93 | 0.91 | 18.13% | 5.73 | 6.05 | 5.73 | 103,838 |
| May 17 2024 | 5.02 | 0.21 | 4.37% | 4.97 | 5.03 | 4.97 | 2,215 |
| May 16 2024 | 4.81 | -0.10 | -2.04% | 4.89 | 4.89 | 4.78 | 3,006 |
| May 15 2024 | 4.91 | 0.18 | 3.81% | 4.81 | 4.91 | 4.81 | 2,266 |
| May 14 2024 | 4.73 | -0.09 | -1.87% | 4.75 | 4.75 | 4.70 | 2,472 |
| May 13 2024 | 4.82 | 0.07 | 1.47% | 4.81 | 4.84 | 4.81 | 8,060 |
| May 10 2024 | 4.75 | -0.18 | -3.65% | 4.91 | 4.91 | 4.75 | 4,383 |
| May 09 2024 | 4.93 | 0.01 | 0.20% | 4.88 | 4.93 | 4.88 | 178 |
| May 08 2024 | 4.92 | -0.10 | -1.99% | 4.93 | 4.94 | 4.91 | 3,737 |
| May 07 2024 | 5.02 | 0.04 | 0.80% | 5.00 | 5.03 | 4.98 | 38,220 |
| May 06 2024 | 4.98 | -0.02 | -0.40% | 5.03 | 5.03 | 4.98 | 1,329 |
| May 03 2024 | 5.00 | 0.13 | 2.67% | 4.93 | 5.01 | 4.93 | 11,118 |
| May 02 2024 | 4.87 | 0.09 | 1.88% | 4.84 | 4.88 | 4.84 | 15,570 |
| May 01 2024 | 4.78 | 0.01 | 0.21% | 4.75 | 4.84 | 4.72 | 980 |
| Apr 30 2024 | 4.77 | -0.38 | -7.38% | 5.00 | 5.00 | 4.77 | 11,803 |
| Apr 29 2024 | 5.15 | 0.06 | 1.18% | 5.08 | 5.15 | 5.08 | 2,450 |
| Apr 26 2024 | 5.09 | -0.04 | -0.78% | 5.07 | 5.12 | 5.05 | 5,155 |
| Apr 25 2024 | 5.13 | -0.01 | -0.19% | 5.18 | 5.18 | 5.13 | 4,501 |
| Apr 24 2024 | 5.14 | -0.11 | -2.10% | 5.33 | 5.33 | 5.14 | 405 |
| Apr 23 2024 | 5.25 | 0.04 | 0.77% | 5.26 | 5.28 | 5.22 | 1,322 |
| Apr 22 2024 | 5.21 | 0.13 | 2.56% | 5.22 | 5.23 | 5.18 | 994 |
| Apr 19 2024 | 5.08 | 0.04 | 0.79% | 5.07 | 5.09 | 5.02 | 1,947 |
| Apr 18 2024 | 5.04 | 0.09 | 1.82% | 4.95 | 5.04 | 4.95 | 717 |
| Apr 17 2024 | 4.95 | -0.10 | -1.98% | 5.02 | 5.04 | 4.88 | 9,471 |
| Apr 16 2024 | 5.05 | -0.07 | -1.37% | 5.10 | 5.10 | 4.98 | 6,829 |
| Apr 15 2024 | 5.12 | -0.18 | -3.40% | 5.39 | 5.39 | 5.03 | 14,693 |
| Apr 12 2024 | 5.30 | -0.35 | -6.19% | 5.74 | 5.74 | 5.28 | 9,606 |
| Apr 11 2024 | 5.65 | -0.02 | -0.35% | 5.65 | 5.71 | 5.65 | 1,383 |
| Apr 10 2024 | 5.67 | 0.04 | 0.71% | 5.57 | 5.67 | 5.57 | 5,552 |
| Apr 09 2024 | 5.63 | -0.24 | -4.09% | 5.65 | 5.65 | 5.60 | 1,222 |
| Apr 08 2024 | 5.87 | 0.53 | 9.93% | 5.64 | 5.87 | 5.64 | 9,380 |
| Apr 05 2024 | 5.34 | -0.06 | -1.11% | 5.33 | 5.36 | 5.31 | 1,601 |
| Apr 04 2024 | 5.40 | 0.08 | 1.50% | 5.39 | 5.40 | 5.36 | 3,277 |
| Apr 03 2024 | 5.32 | 0.05 | 0.95% | 5.44 | 5.44 | 5.25 | 2,684 |
| Apr 02 2024 | 5.27 | -0.31 | -5.56% | 5.44 | 5.44 | 5.20 | 8,091 |
| Apr 01 2024 | 5.58 | -0.09 | -1.59% | 5.65 | 5.65 | 5.50 | 5,599 |
| Mar 28 2024 | 5.67 | 0.11 | 1.98% | 5.61 | 5.70 | 5.61 | 3,022 |
| Mar 27 2024 | 5.56 | -0.09 | -1.59% | 5.66 | 5.66 | 5.56 | 2,588 |
| Mar 26 2024 | 5.65 | -0.14 | -2.42% | 5.73 | 5.74 | 5.65 | 3,901 |
| Mar 25 2024 | 5.79 | 0.42 | 7.82% | 5.54 | 5.80 | 5.54 | 9,726 |
| Mar 22 2024 | 5.37 | -0.14 | -2.54% | 5.44 | 5.44 | 5.29 | 4,455 |
| Mar 21 2024 | 5.51 | 0.10 | 1.85% | 5.61 | 5.61 | 5.51 | 515 |
| Mar 20 2024 | 5.41 | 0.04 | 0.74% | 5.33 | 5.41 | 5.20 | 1,897 |
| Mar 19 2024 | 5.37 | -0.18 | -3.24% | 5.47 | 5.47 | 5.21 | 12,692 |
| Mar 18 2024 | 5.55 | -0.31 | -5.29% | 5.80 | 5.80 | 5.55 | 15,947 |
