The highest closing price for ETHE last month was $23.10, on February 5. It was down 13.6% for the month. The latest price is $16.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $18.07 | $18.82 | $17.85 | $18.51 | 6,479,100 |
February 27 2025 | $19.55 | $19.65 | $18.70 | $18.83 | 4,570,600 |
February 26 2025 | $19.87 | $20.52 | $18.80 | $19.47 | 5,839,200 |
February 25 2025 | $20.12 | $21.00 | $19.70 | $20.79 | 6,323,100 |
February 24 2025 | $22.30 | $22.45 | $21.90 | $22.06 | 2,383,300 |
February 21 2025 | $23.60 | $23.69 | $21.91 | $21.95 | 6,599,400 |
February 20 2025 | $23.07 | $23.14 | $22.61 | $22.99 | 1,374,200 |
February 19 2025 | $22.71 | $22.81 | $22.36 | $22.73 | 1,212,900 |
February 18 2025 | $22.72 | $22.76 | $21.76 | $21.97 | 2,623,100 |
February 14 2025 | $22.57 | $23.35 | $22.49 | $22.81 | 2,477,400 |
February 13 2025 | $22.11 | $22.29 | $21.84 | $22.18 | 2,111,700 |
February 12 2025 | $21.46 | $22.53 | $21.29 | $22.39 | 4,558,100 |
February 11 2025 | $22.19 | $22.37 | $21.58 | $21.70 | 3,325,700 |
February 10 2025 | $22.22 | $22.52 | $22.07 | $22.45 | 2,204,400 |
February 07 2025 | $23.34 | $23.40 | $21.57 | $21.64 | 3,329,100 |
February 06 2025 | $23.12 | $23.24 | $22.37 | $22.76 | 2,382,400 |
February 05 2025 | $23.56 | $23.59 | $22.69 | $23.10 | 3,613,200 |
February 04 2025 | $23.44 | $24.02 | $22.77 | $22.89 | 6,358,500 |
February 03 2025 | $21.43 | $23.21 | $21.33 | $22.66 | 18,405,300 |
Daily pricing data for ETHE dates back to 6/14/2019, and may be incomplete.
