The highest closing price for ETHE last month was $39.94, on August 22. It was up 18.7% for the month. The latest price is $37.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $36.23 | $36.26 | $35.17 | $35.80 | 8,113,600 |
August 28 2025 | $37.93 | $38.06 | $36.57 | $36.62 | 4,836,900 |
August 27 2025 | $38.00 | $38.48 | $37.42 | $37.68 | 5,747,300 |
August 26 2025 | $37.01 | $37.96 | $36.62 | $37.94 | 6,119,800 |
August 25 2025 | $38.43 | $38.67 | $36.43 | $36.48 | 9,139,900 |
August 22 2025 | $35.16 | $40.14 | $35.04 | $39.94 | 21,620,500 |
August 21 2025 | $35.28 | $35.72 | $34.72 | $34.86 | 4,305,200 |
August 20 2025 | $34.53 | $36.01 | $33.87 | $35.88 | 6,992,000 |
August 19 2025 | $35.60 | $35.81 | $33.93 | $34.14 | 9,435,200 |
August 18 2025 | $35.93 | $36.19 | $35.26 | $35.94 | 6,848,700 |
August 15 2025 | $38.12 | $38.17 | $36.10 | $36.22 | 9,997,300 |
August 14 2025 | $37.44 | $38.88 | $37.01 | $37.48 | 12,151,300 |
August 13 2025 | $38.92 | $39.26 | $38.11 | $39.15 | 13,910,500 |
August 12 2025 | $36.50 | $37.37 | $35.96 | $37.35 | 8,200,100 |
August 11 2025 | $34.58 | $36.07 | $34.56 | $35.20 | 8,808,300 |
August 08 2025 | $32.35 | $33.64 | $32.28 | $33.59 | 9,952,800 |
August 07 2025 | $31.68 | $32.08 | $31.25 | $31.99 | 5,961,300 |
August 06 2025 | $29.65 | $30.59 | $29.54 | $30.46 | 3,910,800 |
August 05 2025 | $30.03 | $30.24 | $29.37 | $29.51 | 5,818,600 |
August 04 2025 | $29.47 | $30.72 | $29.41 | $30.32 | 5,180,400 |
August 01 2025 | $30.17 | $30.19 | $28.92 | $28.98 | 8,977,000 |
Daily pricing data for ETHE dates back to 6/20/2019, and may be incomplete.
