(ETHD)
AMEX: ETHD
· Real-Time Price · USD
2.96
-1.22 (-29.19%)
At close: Aug 22, 2025, 3:59 PM
2.95
-0.51%
After-hours: Aug 22, 2025, 07:57 PM EDT
ETHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4.12 | 4.15 | 2.91 | 2.96 | 2.96 | -29.19% | 77,873,894 |
| Aug 21, 2025 | 4.11 | 4.22 | 3.99 | 4.18 | 4.18 | 5.29% | 19,020,540 |
| Aug 20, 2025 | 4.31 | 4.48 | 3.94 | 3.97 | 3.97 | -9.77% | 45,441,300 |
| Aug 19, 2025 | 4.07 | 4.46 | 4.03 | 4.40 | 4.40 | 9.73% | 28,125,447 |
| Aug 18, 2025 | 4.02 | 4.15 | 3.95 | 4.01 | 4.01 | 1.78% | 24,887,600 |
| Aug 15, 2025 | 3.56 | 3.97 | 3.53 | 3.94 | 3.94 | 7.07% | 29,984,211 |
| Aug 14, 2025 | 3.70 | 3.76 | 3.44 | 3.68 | 3.68 | 8.24% | 38,637,404 |
| Aug 13, 2025 | 3.43 | 3.60 | 3.37 | 3.40 | 3.40 | -9.57% | 22,692,100 |
| Aug 12, 2025 | 3.97 | 4.10 | 3.75 | 3.76 | 3.76 | -12.35% | 21,078,707 |
| Aug 11, 2025 | 4.46 | 4.47 | 4.04 | 4.29 | 4.29 | -9.68% | 12,844,500 |
| Aug 8, 2025 | 5.15 | 5.18 | 4.73 | 4.75 | 4.75 | -9.87% | 9,783,400 |
| Aug 7, 2025 | 5.38 | 5.54 | 5.23 | 5.27 | 5.27 | -10.07% | 7,987,600 |
| Aug 6, 2025 | 6.20 | 6.25 | 5.79 | 5.86 | 5.86 | -6.24% | 5,964,900 |
| Aug 5, 2025 | 6.04 | 6.31 | 5.97 | 6.25 | 6.25 | 5.04% | 6,464,600 |
| Aug 4, 2025 | 6.34 | 6.35 | 5.76 | 5.95 | 5.95 | -9.16% | 6,939,208 |
| Aug 1, 2025 | 6.10 | 6.55 | 6.08 | 6.55 | 6.55 | 12.54% | 9,717,400 |
| Jul 31, 2025 | 5.61 | 5.83 | 5.56 | 5.82 | 5.82 | 1.57% | 5,753,400 |
| Jul 30, 2025 | 5.75 | 6.00 | 5.53 | 5.73 | 5.73 | 0.35% | 6,537,843 |
| Jul 29, 2025 | 5.42 | 5.87 | 5.41 | 5.71 | 5.71 | 1.06% | 7,884,100 |
| Jul 28, 2025 | 5.47 | 5.77 | 5.38 | 5.65 | 5.65 | -7.38% | 5,723,101 |