(ETHT)
AMEX: ETHT
· Real-Time Price · USD
109.66
-8.70 (-7.35%)
At close: Aug 15, 2025, 3:59 PM
112.20
2.32%
After-hours: Aug 15, 2025, 07:58 PM EDT
ETHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 121.99 | 122.33 | 108.91 | 109.79 | 109.79 | -7.24% | 1,296,513 |
| Aug 14, 2025 | 117.96 | 127.52 | 115.18 | 118.36 | 118.36 | -8.33% | 1,976,800 |
| Aug 13, 2025 | 127.80 | 129.91 | 122.81 | 129.11 | 129.11 | 9.51% | 1,435,300 |
| Aug 12, 2025 | 112.85 | 118.00 | 109.55 | 117.90 | 117.90 | 12.23% | 1,387,500 |
| Aug 11, 2025 | 101.50 | 110.01 | 101.46 | 105.05 | 105.05 | 9.59% | 1,250,300 |
| Aug 8, 2025 | 89.22 | 96.08 | 88.88 | 95.86 | 95.86 | 9.77% | 1,337,900 |
| Aug 7, 2025 | 85.64 | 87.73 | 83.50 | 87.33 | 87.33 | 10.22% | 973,200 |
| Aug 6, 2025 | 75.16 | 79.91 | 74.60 | 79.23 | 79.23 | 6.31% | 558,700 |
| Aug 5, 2025 | 77.18 | 78.18 | 73.72 | 74.53 | 74.53 | -5.38% | 865,700 |
| Aug 4, 2025 | 74.38 | 80.70 | 74.15 | 78.77 | 78.77 | 9.65% | 1,025,500 |
| Aug 1, 2025 | 78.31 | 78.44 | 71.70 | 71.84 | 71.84 | -12.51% | 1,315,200 |
| Jul 31, 2025 | 85.05 | 85.83 | 82.00 | 82.11 | 82.11 | -1.58% | 669,600 |
| Jul 30, 2025 | 83.21 | 86.56 | 79.66 | 83.43 | 83.43 | -0.33% | 592,400 |
| Jul 29, 2025 | 88.19 | 88.35 | 81.61 | 83.71 | 83.71 | -1.89% | 636,600 |
| Jul 28, 2025 | 87.23 | 88.28 | 83.31 | 85.32 | 85.32 | 8.27% | 892,600 |
| Jul 25, 2025 | 81.85 | 82.42 | 77.45 | 78.80 | 78.80 | -5.54% | 603,000 |
| Jul 24, 2025 | 79.40 | 84.80 | 78.11 | 83.42 | 83.42 | 8.37% | 970,300 |
| Jul 23, 2025 | 80.12 | 80.14 | 75.26 | 76.98 | 76.98 | -4.40% | 997,000 |
| Jul 22, 2025 | 81.82 | 84.14 | 78.60 | 80.52 | 80.52 | -3.52% | 977,200 |
| Jul 21, 2025 | 85.68 | 88.67 | 82.72 | 83.46 | 83.46 | 10.43% | 1,607,500 |