(ETHW)
AMEX: ETHW
· Real-Time Price · USD
30.72
0.08 (0.26%)
At close: Sep 05, 2025, 11:29 AM
ETHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 31.55 | 31.58 | 30.54 | 30.64 | 30.64 | -4.55% | 701,720 |
| Sep 3, 2025 | 31.36 | 32.20 | 31.32 | 32.10 | 32.10 | 4.87% | 1,180,900 |
| Sep 2, 2025 | 30.85 | 31.48 | 30.49 | 30.61 | 30.61 | -1.61% | 892,810 |
| Aug 29, 2025 | 31.48 | 31.51 | 30.58 | 31.11 | 31.11 | -2.20% | 1,931,342 |
| Aug 28, 2025 | 32.97 | 33.06 | 31.78 | 31.81 | 31.81 | -2.84% | 1,891,313 |
| Aug 27, 2025 | 33.05 | 33.42 | 32.50 | 32.74 | 32.74 | -0.61% | 1,632,700 |
| Aug 26, 2025 | 32.15 | 32.96 | 31.82 | 32.94 | 32.94 | 3.62% | 1,529,209 |
| Aug 25, 2025 | 33.37 | 33.59 | 31.66 | 31.79 | 31.79 | -8.36% | 3,276,432 |
| Aug 22, 2025 | 30.54 | 34.84 | 30.44 | 34.69 | 34.69 | 14.56% | 5,012,400 |
| Aug 21, 2025 | 30.62 | 31.02 | 30.16 | 30.28 | 30.28 | -2.82% | 1,088,113 |
| Aug 20, 2025 | 30.00 | 31.28 | 29.43 | 31.16 | 31.16 | 4.99% | 1,106,946 |
| Aug 19, 2025 | 30.94 | 31.09 | 29.48 | 29.68 | 29.68 | -4.96% | 1,632,140 |
| Aug 18, 2025 | 31.19 | 31.41 | 30.62 | 31.23 | 31.23 | -0.57% | 1,459,168 |
| Aug 15, 2025 | 33.11 | 33.12 | 31.33 | 31.41 | 31.41 | -3.53% | 2,376,900 |
| Aug 14, 2025 | 32.51 | 33.74 | 32.16 | 32.56 | 32.56 | -4.24% | 2,202,300 |
| Aug 13, 2025 | 33.80 | 34.08 | 33.10 | 34.00 | 34.00 | 4.81% | 1,541,701 |
| Aug 12, 2025 | 31.71 | 32.44 | 31.21 | 32.44 | 32.44 | 6.15% | 1,784,814 |
| Aug 11, 2025 | 30.01 | 31.30 | 30.00 | 30.56 | 30.56 | 4.91% | 1,490,306 |
| Aug 8, 2025 | 28.05 | 29.16 | 28.00 | 29.13 | 29.13 | 4.94% | 1,198,507 |
| Aug 7, 2025 | 27.49 | 27.81 | 27.11 | 27.76 | 27.76 | 5.15% | 909,310 |