(NY: EETH )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.