(ETHO)
AMEX: ETHO
· Real-Time Price · USD
63.35
0.19 (0.31%)
At close: Sep 05, 2025, 3:54 PM
63.39
0.07%
After-hours: Sep 05, 2025, 05:29 PM EDT
ETHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 63.49 | 63.49 | 63.06 | 63.39 | 63.35 | 0.36% | 2,711 |
| Sep 4, 2025 | 62.25 | 63.16 | 62.25 | 63.16 | 63.16 | 1.48% | 6,200 |
| Sep 3, 2025 | 62.26 | 62.29 | 62.24 | 62.24 | 62.24 | 0.02% | 1,340 |
| Sep 2, 2025 | 61.55 | 62.23 | 61.55 | 62.23 | 62.23 | -0.19% | 2,400 |
| Aug 29, 2025 | 62.67 | 62.77 | 62.33 | 62.35 | 62.35 | -0.73% | 1,100 |
| Aug 28, 2025 | 62.71 | 62.82 | 62.30 | 62.81 | 62.81 | 0.32% | 7,000 |
| Aug 27, 2025 | 61.93 | 62.61 | 61.71 | 62.61 | 62.61 | 1.02% | 4,500 |
| Aug 26, 2025 | 62.03 | 62.03 | 61.90 | 61.98 | 61.98 | 0.24% | 3,700 |
| Aug 25, 2025 | 62.06 | 62.16 | 61.83 | 61.83 | 61.83 | -0.91% | 3,800 |
| Aug 22, 2025 | 62.09 | 62.40 | 62.04 | 62.40 | 62.40 | 3.41% | 4,616 |
| Aug 21, 2025 | 60.45 | 60.46 | 60.14 | 60.34 | 60.34 | -0.40% | 2,818 |
| Aug 20, 2025 | 60.60 | 60.78 | 60.28 | 60.58 | 60.58 | -0.36% | 4,400 |
| Aug 19, 2025 | 61.03 | 61.10 | 60.67 | 60.80 | 60.80 | -0.08% | 13,500 |
| Aug 18, 2025 | 60.61 | 60.98 | 60.61 | 60.85 | 60.85 | 0.51% | 5,500 |
| Aug 15, 2025 | 60.84 | 60.84 | 60.51 | 60.54 | 60.54 | -0.44% | 6,543 |
| Aug 14, 2025 | 60.62 | 60.81 | 60.47 | 60.81 | 60.81 | -1.09% | 3,411 |
| Aug 13, 2025 | 60.57 | 61.48 | 60.30 | 61.48 | 61.48 | 2.25% | 30,146 |
| Aug 12, 2025 | 59.73 | 60.13 | 59.73 | 60.13 | 60.13 | 2.65% | 4,000 |
| Aug 11, 2025 | 58.64 | 59.25 | 58.58 | 58.58 | 58.58 | -0.53% | 8,500 |
| Aug 8, 2025 | 58.85 | 59.20 | 58.83 | 58.89 | 58.89 | 0.08% | 4,344 |