The highest closing price for ETHE last month was $29.42, on November 3. It was down 18.4% for the month. The latest price is $25.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $25.40 | $25.46 | $24.73 | $24.94 | 4,389,300 |
November 26 2025 | $24.09 | $25.01 | $23.84 | $24.86 | 5,346,200 |
November 25 2025 | $23.89 | $24.29 | $23.44 | $24.05 | 4,601,900 |
November 24 2025 | $22.95 | $24.51 | $22.85 | $24.41 | 8,473,900 |
November 21 2025 | $22.37 | $23.04 | $21.96 | $22.48 | 9,980,800 |
November 20 2025 | $24.70 | $24.79 | $22.88 | $23.25 | 18,416,300 |
November 19 2025 | $24.85 | $25.49 | $23.53 | $24.16 | 13,325,500 |
November 18 2025 | $25.09 | $26.03 | $24.88 | $25.64 | 7,996,000 |
November 17 2025 | $25.59 | $26.34 | $24.26 | $24.64 | 13,487,000 |
November 14 2025 | $25.69 | $26.75 | $25.49 | $25.75 | 7,853,000 |
November 13 2025 | $28.16 | $28.53 | $25.86 | $25.99 | 9,989,200 |
November 12 2025 | $29.29 | $29.33 | $27.67 | $28.02 | 8,272,000 |
November 11 2025 | $28.99 | $29.00 | $28.14 | $28.23 | 3,503,900 |
November 10 2025 | $29.61 | $29.63 | $28.79 | $29.31 | 5,295,400 |
November 07 2025 | $26.50 | $28.53 | $26.22 | $28.47 | 6,235,000 |
November 06 2025 | $27.60 | $27.64 | $26.65 | $27.13 | 6,141,800 |
November 05 2025 | $27.43 | $28.60 | $27.26 | $28.34 | 3,979,900 |
November 04 2025 | $28.73 | $29.46 | $25.69 | $26.39 | 13,902,700 |
November 03 2025 | $30.56 | $30.71 | $29.24 | $29.42 | 5,922,000 |
Daily pricing data for ETHE dates back to 6/20/2019, and may be incomplete.
