(ETHO)
AMEX: ETHO
· Real-Time Price · USD
60.67
-0.14 (-0.23%)
At close: Aug 15, 2025, 3:59 PM
60.54
-0.21%
After-hours: Aug 15, 2025, 05:29 PM EDT
ETHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 60.50 | 60.51 | 58.51 | 58.84 | 58.84 | -0.64% | 7,400 |
| Aug 6, 2025 | 59.34 | 59.34 | 58.89 | 59.22 | 59.22 | -0.03% | 3,100 |
| Aug 5, 2025 | 59.37 | 59.37 | 58.91 | 59.24 | 59.24 | -0.05% | 4,402 |
| Aug 4, 2025 | 59.15 | 59.27 | 58.72 | 59.27 | 59.27 | 1.66% | 1,724 |
| Aug 1, 2025 | 58.21 | 58.38 | 57.97 | 58.30 | 58.30 | -1.44% | 9,921 |
| Jul 31, 2025 | 59.84 | 59.89 | 59.12 | 59.15 | 59.15 | -1.12% | 2,340 |
| Jul 30, 2025 | 60.38 | 60.50 | 59.57 | 59.82 | 59.82 | -0.48% | 4,243 |
| Jul 29, 2025 | 60.60 | 60.60 | 59.99 | 60.11 | 60.11 | -0.55% | 3,200 |
| Jul 28, 2025 | 59.85 | 60.52 | 59.85 | 60.44 | 60.44 | 0.03% | 3,300 |
| Jul 25, 2025 | 60.03 | 60.42 | 60.03 | 60.42 | 60.42 | 0.58% | 3,200 |
| Jul 24, 2025 | 60.67 | 60.67 | 60.02 | 60.07 | 60.07 | -0.87% | 4,200 |
| Jul 23, 2025 | 60.24 | 60.60 | 60.24 | 60.60 | 60.60 | 1.05% | 2,611 |
| Jul 22, 2025 | 59.66 | 60.04 | 59.60 | 59.97 | 59.97 | 1.08% | 2,843 |
| Jul 21, 2025 | 59.98 | 59.98 | 58.94 | 59.33 | 59.33 | -0.20% | 7,700 |