The highest closing price for ETHE last month was $34.07, on December 6. It was down 8.2% for the month. The latest price is $27.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $28.76 | $28.91 | $27.89 | $28.02 | 2,276,000 |
December 30 2024 | $28.02 | $28.64 | $27.64 | $28.45 | 2,748,000 |
December 27 2024 | $28.37 | $28.40 | $27.69 | $27.96 | 2,177,700 |
December 26 2024 | $28.18 | $28.21 | $27.70 | $27.90 | 2,331,900 |
December 24 2024 | $28.90 | $29.53 | $28.84 | $29.41 | 1,159,000 |
December 23 2024 | $28.09 | $28.64 | $27.40 | $28.54 | 3,809,100 |
December 20 2024 | $27.91 | $29.37 | $27.73 | $28.86 | 4,944,300 |
December 19 2024 | $30.93 | $31.07 | $27.91 | $28.31 | 10,350,200 |
December 18 2024 | $32.44 | $32.83 | $30.49 | $30.97 | 7,927,100 |
December 17 2024 | $33.70 | $33.81 | $32.87 | $33.01 | 2,584,100 |
December 16 2024 | $32.85 | $34.53 | $32.81 | $33.99 | 4,830,500 |
December 13 2024 | $32.97 | $33.37 | $32.58 | $32.90 | 2,926,700 |
December 12 2024 | $33.39 | $33.53 | $32.35 | $32.63 | 3,409,600 |
December 11 2024 | $31.32 | $32.29 | $31.25 | $32.24 | 2,793,100 |
December 10 2024 | $31.28 | $31.35 | $29.53 | $30.64 | 6,341,500 |
December 09 2024 | $32.63 | $33.15 | $31.26 | $31.42 | 7,267,700 |
December 06 2024 | $32.95 | $34.42 | $32.83 | $34.07 | 7,500,600 |
December 05 2024 | $32.97 | $33.31 | $31.78 | $32.14 | 5,332,400 |
December 04 2024 | $31.27 | $32.77 | $31.22 | $32.67 | 7,140,400 |
December 03 2024 | $29.85 | $30.36 | $29.42 | $30.34 | 2,607,300 |
December 02 2024 | $30.51 | $30.99 | $29.88 | $30.38 | 5,396,800 |
Daily pricing data for ETHE dates back to 6/14/2019, and may be incomplete.
