ETHE returned 115.7% in 2021.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $33.75 | $33.94 | $32.23 | $32.36 | 2,856,900 |
December 30 2021 | $32.60 | $33.32 | $32.51 | $32.97 | 3,559,800 |
December 29 2021 | $33.47 | $34.03 | $32.84 | $32.84 | 3,963,900 |
December 28 2021 | $35.87 | $36.00 | $33.70 | $34.36 | 5,300,200 |
December 27 2021 | $37.58 | $38.33 | $37.27 | $37.69 | 3,764,100 |
December 23 2021 | $35.75 | $38.19 | $35.02 | $38.08 | 5,822,100 |
December 22 2021 | $35.18 | $36.66 | $34.78 | $36.27 | 3,897,200 |
December 21 2021 | $33.80 | $35.60 | $33.75 | $35.59 | 4,473,100 |
December 20 2021 | $33.07 | $33.89 | $32.48 | $33.33 | 5,321,500 |
December 17 2021 | $33.74 | $35.37 | $32.61 | $33.93 | 5,466,100 |
December 16 2021 | $37.26 | $37.88 | $34.90 | $35.91 | 4,899,700 |
December 15 2021 | $34.34 | $37.50 | $32.36 | $37.33 | 8,294,400 |
December 14 2021 | $33.21 | $35.12 | $32.91 | $34.73 | 6,339,300 |
December 13 2021 | $35.48 | $35.55 | $32.43 | $33.16 | 10,593,500 |
December 10 2021 | $38.38 | $38.74 | $35.80 | $36.68 | 6,814,500 |
December 09 2021 | $40.52 | $40.56 | $37.31 | $38.00 | 7,545,600 |
December 08 2021 | $41.59 | $42.43 | $40.90 | $41.69 | 4,837,300 |
December 07 2021 | $40.58 | $41.85 | $40.05 | $40.41 | 5,143,727 |
December 06 2021 | $38.14 | $39.48 | $35.81 | $39.00 | 10,574,931 |
December 03 2021 | $44.52 | $44.65 | $38.00 | $39.87 | 10,459,700 |
December 02 2021 | $44.05 | $45.33 | $42.59 | $43.99 | 5,230,500 |
December 01 2021 | $46.52 | $47.08 | $44.31 | $44.33 | 6,359,600 |
November 30 2021 | $45.90 | $46.85 | $43.81 | $45.79 | 8,354,500 |
November 29 2021 | $42.84 | $43.99 | $41.06 | $43.52 | 5,846,700 |
November 26 2021 | $40.08 | $41.04 | $39.51 | $40.39 | 4,550,800 |
