ETHE returned 115.7% in 2021.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $29.74 | $29.90 | $28.40 | $28.51 | 3,211,156 |
December 30 2021 | $28.72 | $29.36 | $28.64 | $29.05 | 4,001,215 |
December 29 2021 | $29.49 | $29.98 | $28.93 | $28.93 | 4,455,424 |
December 28 2021 | $31.60 | $31.72 | $29.69 | $30.27 | 5,957,425 |
December 27 2021 | $33.11 | $33.77 | $32.84 | $33.21 | 4,230,848 |
December 23 2021 | $31.50 | $33.65 | $30.85 | $33.55 | 6,544,040 |
December 22 2021 | $31.00 | $32.30 | $30.64 | $31.96 | 4,380,453 |
December 21 2021 | $29.78 | $31.37 | $29.74 | $31.36 | 5,027,764 |
December 20 2021 | $29.14 | $29.86 | $28.62 | $29.37 | 5,981,366 |
December 17 2021 | $29.73 | $31.16 | $28.73 | $29.89 | 6,143,896 |
December 16 2021 | $32.83 | $33.37 | $30.75 | $31.64 | 5,507,263 |
December 15 2021 | $30.26 | $33.04 | $28.51 | $32.89 | 9,322,906 |
December 14 2021 | $29.26 | $30.94 | $29.00 | $30.60 | 7,125,373 |
December 13 2021 | $31.26 | $31.32 | $28.57 | $29.22 | 11,907,094 |
December 10 2021 | $33.82 | $34.13 | $31.54 | $32.32 | 7,659,498 |
December 09 2021 | $35.70 | $35.74 | $32.87 | $33.48 | 8,481,254 |
December 08 2021 | $36.64 | $37.38 | $36.03 | $36.73 | 5,437,125 |
December 07 2021 | $35.75 | $36.87 | $35.29 | $35.60 | 5,781,519 |
December 06 2021 | $33.60 | $34.78 | $31.55 | $34.36 | 11,886,188 |
December 03 2021 | $39.22 | $39.34 | $33.48 | $35.13 | 11,756,703 |
December 02 2021 | $38.81 | $39.94 | $37.52 | $38.76 | 5,879,082 |
December 01 2021 | $40.99 | $41.48 | $39.04 | $39.06 | 7,148,190 |
November 30 2021 | $40.44 | $41.28 | $38.60 | $40.34 | 9,390,458 |
November 29 2021 | $37.74 | $38.76 | $36.18 | $38.34 | 6,571,691 |
November 26 2021 | $35.31 | $36.16 | $34.81 | $35.58 | 5,115,099 |