Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: EETH )

73.48 -3.78 (-4.89%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 11, 2024 74.33 74.33 72.17 73.48 157,527 -3.78(-4.89%)
Jun 10, 2024 77.21 77.97 77.00 77.26 62,114 -0.32(-0.41%)
Jun 07, 2024 80.23 80.76 75.09 77.58 256,698 -2.34(-2.93%)
Jun 06, 2024 80.99 81.26 79.83 79.92 137,648 -1.89(-2.31%)
Jun 05, 2024 80.49 81.81 79.62 81.81 82,167 +1.68(+2.10%)
Jun 04, 2024 79.63 80.71 79.36 80.13 135,402 +0.70(+0.88%)
Jun 03, 2024 81.09 81.46 79.05 79.43 161,816 -0.30(-0.38%)
May 31, 2024 80.39 80.56 78.33 79.73 167,563 +0.30(+0.38%)
May 30, 2024 79.58 80.73 79.10 79.43 141,492 +0.36(+0.46%)
May 29, 2024 80.21 80.21 78.92 79.07 69,517 -1.88(-2.32%)
May 28, 2024 82.44 82.44 79.54 80.95 113,593 +1.96(+2.48%)
May 24, 2024 78.53 79.34 77.16 78.99 211,855 -1.06(-1.33%)
May 23, 2024 81.52 81.67 78.38 80.05 435,507 +1.08(+1.37%)
May 22, 2024 78.09 80.31 77.63 78.97 167,531 +0.38(+0.48%)
May 21, 2024 80.14 81.34 77.87 78.59 549,879 +5.64(+7.73%)
May 20, 2024 65.21 73.13 64.99 72.95 282,194 +7.59(+11.61%)
May 17, 2024 65.05 65.93 64.61 65.36 78,896 +3.13(+5.03%)
May 16, 2024 62.96 63.16 61.88 62.23 46,240 -1.83(-2.86%)
May 15, 2024 62.74 64.08 62.26 64.06 51,932 +2.98(+4.88%)
May 14, 2024 61.42 61.59 60.41 61.08 34,732 -1.33(-2.12%)
May 13, 2024 62.75 62.82 61.87 62.41 15,662 +1.28(+2.09%)
May 10, 2024 63.78 63.92 60.92 61.13 42,119 -2.71(-4.24%)
May 09, 2024 62.90 63.84 62.36 63.84 28,787 +0.64(+1.02%)
May 08, 2024 63.48 63.97 63.18 63.20 19,507 -1.23(-1.91%)
May 07, 2024 65.08 65.62 64.05 64.42 30,298 -0.50(-0.77%)
May 06, 2024 65.74 66.10 64.59 64.92 32,228 -0.19(-0.28%)
May 03, 2024 64.41 65.33 64.38 65.11 37,713 +1.89(+2.99%)
May 02, 2024 62.97 63.27 62.38 63.22 19,590 +1.68(+2.72%)
May 01, 2024 61.06 63.41 60.32 61.54 62,627 +0.05(+0.08%)
Apr 30, 2024 63.44 63.73 61.45 61.49 76,097 -5.73(-8.52%)
Apr 29, 2024 66.42 67.23 65.82 67.22 31,758 +0.82(+1.23%)
Apr 26, 2024 65.79 66.89 65.49 66.40 21,890 -0.53(-0.79%)
Apr 25, 2024 65.62 67.03 65.56 66.93 33,404 +0.70(+1.06%)
Apr 24, 2024 68.90 69.17 65.96 66.23 53,687 -2.07(-3.03%)
Apr 23, 2024 67.43 69.33 67.28 68.30 44,267 +0.68(+1.01%)
Apr 22, 2024 67.97 68.25 67.26 67.62 75,002 +1.86(+2.83%)
Apr 19, 2024 65.73 66.02 64.69 65.76 104,939 +0.65(+1.01%)
Apr 18, 2024 64.27 65.60 63.91 65.10 106,232 +1.43(+2.25%)
Apr 17, 2024 64.47 64.78 61.91 63.67 94,992 -1.16(-1.78%)
Apr 16, 2024 65.73 65.83 63.62 64.82 64,960 -1.01(-1.54%)
Apr 15, 2024 68.57 68.57 64.27 65.83 105,377 -2.21(-3.25%)
Apr 12, 2024 73.97 73.97 65.62 68.05 144,919 -6.72(-8.99%)
Apr 11, 2024 75.62 75.85 73.87 74.77 51,861 -0.13(-0.18%)
Apr 10, 2024 72.98 75.37 72.77 74.90 45,564 +0.33(+0.44%)
Apr 09, 2024 77.10 77.33 73.53 74.58 122,221 -4.49(-5.67%)
Apr 08, 2024 78.01 79.13 77.04 79.06 94,293 +8.38(+11.86%)
Apr 05, 2024 69.26 71.02 69.26 70.68 29,865 -1.06(-1.47%)
Apr 04, 2024 71.75 73.26 71.64 71.73 73,538 +1.13(+1.60%)
Apr 03, 2024 70.21 71.72 70.09 70.60 35,320 +0.93(+1.34%)
Apr 02, 2024 69.51 70.62 68.48 69.67 82,084 -4.65(-6.26%)
Apr 01, 2024 75.99 76.10 72.74 74.31 170,432 -1.92(-2.52%)
Mar 28, 2024 76.51 77.21 75.77 76.24 57,610 +1.88(+2.53%)
Mar 27, 2024 78.19 78.21 73.72 74.36 88,430 -1.70(-2.23%)
Mar 26, 2024 77.70 77.73 75.87 76.05 104,321 -1.82(-2.34%)
Mar 25, 2024 73.45 78.09 73.45 77.87 116,437 +6.44(+9.01%)
Mar 22, 2024 72.77 73.00 70.11 71.44 75,112 -2.31(-3.13%)
Mar 21, 2024 76.15 76.31 73.12 73.74 118,133 +1.41(+1.95%)
Mar 20, 2024 71.71 72.84 67.19 72.34 316,063 +0.94(+1.31%)
Mar 19, 2024 70.69 71.84 68.85 71.40 201,426 -3.15(-4.22%)
Mar 18, 2024 76.46 76.91 74.07 74.55 102,359 -4.66(-5.88%)
Mar 15, 2024 79.06 81.61 78.65 79.20 83,557 -1.78(-2.19%)
Mar 14, 2024 84.43 84.43 79.58 80.98 159,858 -5.14(-5.97%)
Mar 13, 2024 86.09 86.23 85.01 86.12 91,451 +0.65(+0.76%)
Mar 12, 2024 86.76 86.92 82.19 85.47 172,268 -1.42(-1.63%)
Mar 11, 2024 87.44 88.26 86.41 86.89 165,070 +1.80(+2.12%)
Mar 08, 2024 85.67 86.28 82.45 85.08 213,669 +0.35(+0.41%)
Mar 07, 2024 82.63 84.96 81.70 84.73 108,964 +1.29(+1.55%)
Mar 06, 2024 82.70 84.30 80.54 83.44 126,176 +10.44(+14.30%)
Mar 05, 2024 81.44 82.75 69.74 73.00 405,828 -4.56(-5.88%)
Mar 04, 2024 75.39 78.04 75.28 77.56 150,527 +3.04(+4.08%)
Mar 01, 2024 74.53 74.61 73.06 74.52 88,896 +1.21(+1.65%)
Feb 29, 2024 75.23 75.53 72.31 73.31 222,855 +2.24(+3.15%)
Feb 28, 2024 72.01 75.34 68.65 71.07 308,414 +0.80(+1.13%)
Feb 27, 2024 70.47 70.71 69.30 70.27 93,556 +1.31(+1.90%)
Feb 26, 2024 66.32 69.26 66.31 68.96 104,321 +5.09(+7.97%)
Feb 23, 2024 63.85 64.02 63.01 63.87 83,586 -1.24(-1.90%)
Feb 22, 2024 63.81 65.60 63.72 65.11 95,118 +2.20(+3.50%)
Feb 21, 2024 62.39 63.46 62.30 62.90 72,822 -1.68(-2.59%)
Feb 20, 2024 64.32 64.74 62.60 64.58 106,283 +4.18(+6.92%)
Feb 16, 2024 61.27 61.38 59.79 60.40 65,318 -1.09(-1.77%)
Feb 15, 2024 61.40 62.26 61.03 61.48 47,650 +1.39(+2.30%)
Feb 14, 2024 59.91 60.21 59.29 60.10 63,601 +3.02(+5.30%)
Feb 13, 2024 56.84 57.38 56.37 57.08 50,286 -0.25(-0.44%)
Feb 12, 2024 54.02 57.46 54.02 57.33 54,573 +3.32(+6.14%)
Feb 09, 2024 53.94 54.73 53.63 54.01 54,984 +1.37(+2.61%)
Feb 08, 2024 52.74 53.39 52.36 52.64 51,867 -0.22(-0.41%)
Feb 07, 2024 51.44 53.04 51.20 52.86 57,234 +1.27(+2.47%)
Feb 06, 2024 50.63 51.84 50.50 51.58 51,568 +2.08(+4.20%)
Feb 05, 2024 50.24 50.24 49.32 49.50 14,323 -0.22(-0.44%)
Feb 02, 2024 49.47 50.01 49.40 49.72 13,192 +0.00(+0.00%)
Feb 01, 2024 49.28 49.93 49.27 49.72 11,746 +0.22(+0.44%)
Jan 31, 2024 49.94 50.85 49.40 49.50 49,803 -2.07(-4.01%)
Jan 30, 2024 50.09 51.78 49.97 51.57 30,290 +1.63(+3.26%)
Jan 29, 2024 48.55 50.09 48.42 49.94 12,069 +1.05(+2.14%)
Jan 26, 2024 48.51 49.36 48.51 48.89 40,593 +1.01(+2.12%)
Jan 25, 2024 47.70 47.92 47.08 47.88 15,184 +0.33(+0.69%)
Jan 24, 2024 48.20 48.58 47.51 47.55 24,038 -0.04(-0.08%)
Jan 23, 2024 47.58 48.29 47.05 47.59 46,020 -3.06(-6.04%)
Jan 22, 2024 51.38 51.64 50.06 50.65 44,045 -3.27(-6.07%)
Jan 19, 2024 53.77 54.30 52.41 53.92 81,206 +0.89(+1.69%)
Jan 18, 2024 54.76 54.91 52.50 53.02 56,057 -2.22(-4.02%)
Jan 17, 2024 55.45 55.64 54.77 55.24 25,269 -0.95(-1.69%)
Jan 16, 2024 54.94 56.22 54.21 56.19 51,335 +0.41(+0.73%)
Jan 12, 2024 58.78 59.06 55.69 55.78 116,934 -0.64(-1.14%)
Jan 11, 2024 57.43 58.74 55.85 56.43 196,171 +2.34(+4.33%)
Jan 10, 2024 52.25 54.35 51.91 54.09 165,868 +5.05(+10.30%)
Jan 09, 2024 49.39 49.53 49.03 49.04 31,816 -2.10(-4.10%)
Jan 08, 2024 49.61 51.62 49.34 51.13 201,501 +2.09(+4.27%)
Jan 05, 2024 48.80 49.13 48.39 49.04 159,359 -0.61(-1.23%)
Jan 04, 2024 48.79 50.06 48.67 49.65 140,284 +1.23(+2.54%)
Jan 03, 2024 47.97 48.93 47.81 48.42 128,878 -3.34(-6.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.