ETGF Historical USD Price
Daily close · Mar 28, 2022 → Oct 31, 2025Daily price history
Oct 2, 2025 → Oct 31, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-31 | $0.02855342 | $0.02923377 | $0.02852544 | $0.02890354 | $47.35 |
| 2025-10-30 | $0.02931947 | $0.0296265 | $0.02774523 | $0.02854968 | $46.77 |
| 2025-10-29 | $0.02988264 | $0.03027827 | $0.02907225 | $0.02926618 | $47.94 |
| 2025-10-28 | $0.03094357 | $0.03131619 | $0.02969633 | $0.02991442 | $49.01 |
| 2025-10-27 | $0.03126054 | $0.03189768 | $0.03086077 | $0.03094448 | $50.69 |
| 2025-10-26 | $0.02968712 | $0.03133559 | $0.02947468 | $0.03125327 | $51.20 |
| 2025-10-25 | $0.02954299 | $0.02977419 | $0.02940462 | $0.02968515 | $48.63 |
| 2025-10-24 | $0.02896252 | $0.02994156 | $0.02890241 | $0.02953283 | $48.38 |
| 2025-10-23 | $0.02857151 | $0.0294775 | $0.0285576 | $0.0289385 | $47.41 |
| 2025-10-22 | $0.02908928 | $0.02916324 | $0.0279874 | $0.0285639 | $46.79 |
| 2025-10-21 | $0.02987881 | $0.03080334 | $0.02889432 | $0.02911014 | $47.69 |
| 2025-10-20 | $0.02987849 | $0.03064489 | $0.02943597 | $0.02987587 | $48.94 |
| 2025-10-19 | $0.0292015 | $0.03021996 | $0.02893854 | $0.02991081 | $49.00 |
| 2025-10-18 | $0.02877243 | $0.02944821 | $0.02870015 | $0.0291979 | $47.83 |
| 2025-10-17 | $0.02944205 | $0.02953622 | $0.02768454 | $0.02876331 | $47.12 |
| 2025-10-16 | $0.02850723 | $0.02911448 | $0.02746251 | $0.02782389 | $2.09 |
| 2025-10-15 | $0.02950994 | $0.03001885 | $0.02820031 | $0.02847888 | $2.14 |
| 2025-10-14 | $0.03033853 | $0.03043828 | $0.02791544 | $0.02951762 | $2.21 |
| 2025-10-13 | $0.02966301 | $0.03064725 | $0.02912714 | $0.03035611 | $2.28 |
| 2025-10-12 | $0.02679442 | $0.02978736 | $0.02648386 | $0.02971362 | $2.23 |
| 2025-10-11 | $0.02745486 | $0.02768308 | $0.02614357 | $0.02680007 | $2.01 |
| 2025-10-10 | $0.03126062 | $0.03141774 | $0.02536965 | $0.02744677 | $2.06 |
| 2025-10-09 | $0.03237583 | $0.03240603 | $0.03061718 | $0.03123923 | $2.34 |
| 2025-10-08 | $0.03182867 | $0.03250387 | $0.03166896 | $0.03238145 | $2.43 |
| 2025-10-07 | $0.03353086 | $0.03399571 | $0.031838 | $0.031838 | $2.39 |
| 2025-10-06 | $0.03228994 | $0.0338492 | $0.03215155 | $0.03354293 | $2.52 |
| 2025-10-05 | $0.0321027 | $0.03296383 | $0.03198244 | $0.03229083 | $2.42 |
| 2025-10-04 | $0.03228038 | $0.0323001 | $0.03179909 | $0.03209158 | $2.41 |
| 2025-10-03 | $0.03206585 | $0.03276178 | $0.03172976 | $0.03229668 | $2.42 |
| 2025-10-02 | $0.03172841 | $0.03227971 | $0.03171566 | $0.03206264 | $2.40 |