(ETHD)
AMEX: ETHD
· Real-Time Price · USD
3.71
0.12 (3.37%)
At close: Sep 02, 2025, 3:59 PM
3.62
-2.43%
After-hours: Sep 02, 2025, 07:54 PM EDT
ETHD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 3.51 | 3.71 | 3.50 | 3.59 | 3.59 | 4.66% | 38,542,677 |
| Aug 28, 2025 | 3.22 | 3.44 | 3.18 | 3.43 | 3.43 | 5.54% | 19,212,649 |
| Aug 27, 2025 | 3.19 | 3.30 | 3.11 | 3.25 | 3.25 | 1.25% | 21,113,700 |
| Aug 26, 2025 | 3.38 | 3.46 | 3.20 | 3.21 | 3.21 | -7.76% | 38,895,700 |
| Aug 25, 2025 | 3.20 | 3.49 | 3.16 | 3.48 | 3.48 | 17.57% | 42,874,831 |
| Aug 22, 2025 | 4.12 | 4.15 | 2.91 | 2.96 | 2.96 | -29.19% | 81,060,047 |
| 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 |