Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ETHE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 21.802 | -0.34 | -1.53% | 21.91 | 22.23 | 21.51 | 2,007,539 |
| May 15 2024 | 22.14 | 1.24 | 5.93% | 21.41 | 22.206 | 21.27 | 2,214,901 |
| May 14 2024 | 20.90 | -0.41 | -1.94% | 21.03 | 21.35 | 20.75 | 1,559,134 |
| May 13 2024 | 21.3125 | 0.51 | 2.46% | 21.12 | 21.376 | 20.855 | 1,258,970 |
| May 10 2024 | 20.80 | -0.77 | -3.55% | 21.57 | 21.69 | 20.75 | 1,534,107 |
| May 09 2024 | 21.565 | 0.17 | 0.77% | 21.28 | 21.64 | 21.04 | 1,616,424 |
| May 08 2024 | 21.40 | -0.81 | -3.65% | 21.88 | 22.00 | 21.34 | 1,636,673 |
| May 07 2024 | 22.21 | -0.09 | -0.40% | 22.40 | 22.78 | 22.12 | 1,314,978 |
| May 06 2024 | 22.30 | -0.21 | -0.93% | 22.90 | 23.10 | 22.26 | 1,718,691 |
| May 03 2024 | 22.51 | 0.86 | 3.97% | 22.01 | 22.65 | 21.65 | 1,745,163 |
| May 02 2024 | 21.65 | 0.94 | 4.54% | 21.25 | 21.75 | 20.90 | 1,414,714 |
| May 01 2024 | 20.71 | 0.08 | 0.39% | 20.47 | 21.715 | 19.83 | 3,573,821 |
| Apr 30 2024 | 20.63 | -2.16 | -9.48% | 21.62 | 22.70 | 20.55 | 3,414,975 |
| Apr 29 2024 | 22.79 | 0.32 | 1.42% | 22.59 | 22.92 | 22.00 | 1,967,704 |
| Apr 26 2024 | 22.47 | -0.08 | -0.33% | 22.325 | 22.75 | 22.04 | 1,843,719 |
| Apr 25 2024 | 22.545 | 0.13 | 0.56% | 22.20 | 22.72 | 21.77 | 1,451,419 |
| Apr 24 2024 | 22.42 | -0.41 | -1.80% | 23.07 | 23.54 | 22.06 | 1,766,811 |
| Apr 23 2024 | 22.83 | -0.10 | -0.44% | 22.91 | 23.65 | 22.67 | 1,754,344 |
| Apr 22 2024 | 22.93 | 0.46 | 2.05% | 23.29 | 24.07 | 22.675 | 2,557,034 |
| Apr 19 2024 | 22.47 | 0.83 | 3.84% | 21.67 | 22.57 | 21.63 | 1,952,356 |
| Apr 18 2024 | 21.64 | 0.46 | 2.17% | 21.46 | 22.14 | 21.18 | 2,355,895 |
| Apr 17 2024 | 21.18 | -0.58 | -2.67% | 21.74 | 21.91 | 20.41 | 3,091,750 |
| Apr 16 2024 | 21.76 | -0.71 | -3.16% | 22.20 | 22.63 | 21.29 | 3,691,334 |
| Apr 15 2024 | 22.47 | -1.33 | -5.59% | 23.98 | 25.00 | 22.20 | 3,947,241 |
| Apr 12 2024 | 23.80 | -1.93 | -7.50% | 25.52 | 25.52 | 23.02 | 3,545,117 |
| Apr 11 2024 | 25.73 | 0.22 | 0.86% | 25.87 | 26.05 | 25.25 | 1,458,374 |
| Apr 10 2024 | 25.51 | -0.04 | -0.16% | 24.88 | 26.00 | 24.55 | 1,764,810 |
| Apr 09 2024 | 25.55 | -1.67 | -6.15% | 26.91 | 27.44 | 24.97 | 2,912,344 |
| Apr 08 2024 | 27.223 | 3.92 | 16.84% | 25.87 | 27.33 | 24.05 | 4,504,280 |
| Apr 05 2024 | 23.30 | -0.86 | -3.54% | 23.47 | 24.00 | 23.30 | 1,712,213 |
| Apr 04 2024 | 24.155 | 0.03 | 0.12% | 24.57 | 25.12 | 23.95 | 2,683,042 |
| Apr 03 2024 | 24.125 | 0.57 | 2.44% | 24.02 | 24.69 | 23.71 | 2,816,045 |
| Apr 02 2024 | 23.55 | -1.88 | -7.39% | 23.98 | 25.17 | 23.01 | 4,478,175 |
| Apr 01 2024 | 25.43 | -0.72 | -2.75% | 26.44 | 26.45 | 24.69 | 3,308,906 |
| Mar 28 2024 | 26.15 | 1.03 | 4.10% | 25.36 | 26.67 | 25.36 | 3,224,824 |
| Mar 27 2024 | 25.12 | -1.11 | -4.23% | 27.02 | 27.21 | 25.09 | 3,018,892 |
| Mar 26 2024 | 26.23 | -1.16 | -4.24% | 27.51 | 27.68 | 26.20 | 3,000,138 |
| Mar 25 2024 | 27.39 | 2.21 | 8.78% | 25.72 | 27.50 | 25.35 | 5,218,018 |
| Mar 22 2024 | 25.18 | -1.61 | -6.01% | 26.48 | 27.245 | 24.77 | 4,122,151 |
| Mar 21 2024 | 26.79 | 0.21 | 0.79% | 28.00 | 28.27 | 26.40 | 4,461,546 |
| Mar 20 2024 | 26.58 | 1.37 | 5.43% | 26.02 | 26.74 | 24.40 | 7,248,599 |
| Mar 19 2024 | 25.21 | -1.19 | -4.51% | 25.15 | 26.31 | 23.82 | 8,016,059 |
| Mar 18 2024 | 26.40 | -3.10 | -10.51% | 28.58 | 29.395 | 26.26 | 8,309,092 |
| Mar 15 2024 | 29.50 | 0.10 | 0.34% | 28.60 | 30.75 | 27.49 | 6,852,375 |
| Mar 14 2024 | 29.40 | -3.12 | -9.59% | 31.68 | 32.52 | 29.10 | 6,285,043 |
| Mar 13 2024 | 32.518 | 0.07 | 0.21% | 32.72 | 33.00 | 31.51 | 4,930,154 |
| Mar 12 2024 | 32.45 | -1.71 | -5.01% | 33.81 | 34.00 | 30.58 | 8,249,860 |
| Mar 11 2024 | 34.16 | -0.33 | -0.96% | 35.22 | 35.69 | 33.92 | 6,964,951 |
| Mar 08 2024 | 34.49 | 0.63 | 1.86% | 33.96 | 34.87 | 32.94 | 6,144,808 |
| Mar 07 2024 | 33.86 | 0.91 | 2.76% | 32.75 | 33.88 | 32.20 | 4,209,935 |
| Mar 06 2024 | 32.95 | 4.42 | 15.49% | 32.33 | 33.29 | 31.06 | 6,825,416 |
| Mar 05 2024 | 28.53 | -2.65 | -8.48% | 31.96 | 33.18 | 27.07 | 10,566,748 |
| Mar 04 2024 | 31.175 | 1.66 | 5.61% | 29.91 | 31.30 | 29.88 | 5,555,922 |
| Mar 01 2024 | 29.52 | 0.64 | 2.22% | 29.29 | 29.60 | 28.90 | 2,906,770 |
| Feb 29 2024 | 28.88 | 0.68 | 2.41% | 29.67 | 30.2625 | 28.4606 | 4,853,032 |
| Feb 28 2024 | 28.20 | -0.26 | -0.91% | 29.45 | 30.29 | 27.82 | 8,183,189 |
| Feb 27 2024 | 28.46 | 0.74 | 2.67% | 28.45 | 28.81 | 27.79 | 4,650,140 |
| Feb 26 2024 | 27.72 | 2.42 | 9.57% | 26.21 | 27.88 | 25.31 | 5,638,581 |
| Feb 23 2024 | 25.30 | -0.58 | -2.24% | 25.43 | 25.72 | 24.91 | 2,479,272 |
| Feb 22 2024 | 25.88 | 1.22 | 4.95% | 24.96 | 26.00 | 24.90 | 3,484,972 |
| Feb 21 2024 | 24.66 | -0.82 | -3.22% | 24.83 | 25.40 | 24.25 | 2,641,195 |
| Feb 20 2024 | 25.48 | 2.14 | 9.17% | 24.96 | 25.50 | 24.11 | 5,970,572 |
