(ETHT)
AMEX: ETHT
· Real-Time Price · USD
102.60
4.20 (4.27%)
At close: Sep 10, 2025, 12:08 PM
ETHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 100.75 | 101.60 | 97.50 | 98.40 | 98.40 | -0.13% | 827,738 |
| Sep 8, 2025 | 100.70 | 102.85 | 97.99 | 98.53 | 98.53 | -1.88% | 1,775,200 |
| Sep 5, 2025 | 106.25 | 107.00 | 96.54 | 100.42 | 100.42 | 2.71% | 1,738,300 |
| Sep 4, 2025 | 103.85 | 104.19 | 97.17 | 97.77 | 97.77 | -9.14% | 1,247,800 |
| Sep 3, 2025 | 103.02 | 108.38 | 102.79 | 107.60 | 107.60 | 9.61% | 800,000 |
| Sep 2, 2025 | 99.62 | 104.10 | 97.34 | 98.17 | 98.17 | -4.76% | 847,100 |
| Aug 29, 2025 | 105.83 | 105.99 | 99.64 | 103.08 | 101.48 | -4.81% | 1,110,400 |
| Aug 28, 2025 | 116.27 | 117.00 | 107.79 | 108.29 | 106.61 | -5.63% | 793,000 |
| Aug 27, 2025 | 116.96 | 119.66 | 113.36 | 114.75 | 112.97 | -1.51% | 927,800 |
| Aug 26, 2025 | 110.91 | 116.60 | 108.78 | 116.51 | 114.70 | 8.12% | 1,397,800 |
| Aug 25, 2025 | 120.51 | 122.24 | 107.55 | 107.76 | 106.09 | -17.50% | 1,694,400 |
| Aug 22, 2025 | 102.68 | 131.74 | 102.09 | 130.62 | 128.60 | 29.35% | 2,575,800 |
| Aug 21, 2025 | 103.43 | 106.20 | 100.29 | 100.98 | 99.42 | -5.90% | 782,200 |
| Aug 20, 2025 | 99.56 | 107.82 | 95.73 | 107.31 | 105.65 | 10.49% | 1,408,100 |
| Aug 19, 2025 | 106.27 | 107.47 | 95.92 | 97.12 | 95.62 | -10.27% | 1,364,000 |
| Aug 18, 2025 | 107.96 | 109.73 | 104.10 | 108.24 | 106.56 | -1.41% | 727,200 |
| Aug 15, 2025 | 121.99 | 122.40 | 108.36 | 109.79 | 108.09 | -7.24% | 1,342,700 |
| Aug 14, 2025 | 117.96 | 127.52 | 115.18 | 118.36 | 116.53 | -8.33% | 1,976,800 |
| Aug 13, 2025 | 127.80 | 129.91 | 122.81 | 129.11 | 127.11 | 9.51% | 1,435,300 |
| Aug 12, 2025 | 112.85 | 118.00 | 109.55 | 117.90 | 116.07 | 12.23% | 1,387,500 |