ETHF Historical USD Price
Daily close · Sep 2, 2024 → Sep 1, 2025Daily price history
Aug 3, 2025 → Sep 1, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-09-01 | $0.002 | $0.002 | $0.002 | $0.002 | $63.47 |
| 2025-08-31 | $0.002 | $0.002 | $0.002 | $0.002 | $63.47 |
| 2025-08-30 | $0.002 | $0.002 | $0.002 | $0.002 | $63.47 |
| 2025-08-29 | $0.002 | $0.002 | $0.002 | $0.002 | $63.47 |
| 2025-08-28 | $0.002 | $0.002 | $0.002 | $0.002 | $63.47 |
| 2025-08-27 | $0.002 | $0.002 | $0.002 | $0.002 | $63.47 |
| 2025-08-26 | $0.000764 | $0.000764 | $0.000764 | $0.000764 | $1,016.29 |
| 2025-08-25 | $0.000764 | $0.000764 | $0.000764 | $0.000764 | $1,016.29 |
| 2025-08-24 | $0.000764 | $0.000764 | $0.000764 | $0.000764 | $1,016.25 |
| 2025-08-23 | $0.0007425 | $0.0007425 | $0.0007425 | $0.0007425 | $1,176.89 |
| 2025-08-22 | $0.0007425 | $0.0007425 | $0.0007425 | $0.0007425 | $1,176.89 |
| 2025-08-21 | $0.0007425 | $0.0007425 | $0.0007425 | $0.0007425 | $1,176.89 |
| 2025-08-20 | $0.0007425 | $0.0007425 | $0.0007425 | $0.0007425 | $1,176.89 |
| 2025-08-19 | $0.0006865 | $0.0007425 | $0.0006855 | $0.0007425 | $1,176.89 |
| 2025-08-18 | $0.00069 | $0.0009 | $0.00068 | $0.0006865 | $940.23 |
| 2025-08-17 | $0.0007615 | $0.0007615 | $0.000203 | $0.00069 | $4,311.37 |
| 2025-08-16 | $0.00072 | $0.00101 | $0.000523 | $0.0007615 | $2,151.80 |
| 2025-08-15 | $0.0008655 | $0.0009745 | $0.000342 | $0.00072 | $639.70 |
| 2025-08-14 | $0.001999 | $0.001999 | $0.000802 | $0.0009505 | $8,650.46 |
| 2025-08-13 | $0.00483264 | $0.005151 | $0.001104 | $0.001999 | $70,097.19 |
| 2025-08-12 | $0.004644 | $0.00512 | $0.0043155 | $0.00482714 | $293,515.59 |
| 2025-08-11 | $0.0055895 | $0.0055905 | $0.004154 | $0.004656 | $258,764.92 |
| 2025-08-10 | $0.005707 | $0.0060205 | $0.005447 | $0.0056005 | $293,319.51 |
| 2025-08-09 | $0.005201 | $0.006491 | $0.0049805 | $0.005692 | $304,141.00 |
| 2025-08-08 | $0.005549 | $0.00558944 | $0.005064 | $0.005201 | $344,164.70 |
| 2025-08-07 | $0.00563818 | $0.005762 | $0.0055215 | $0.00556792 | $238,360.39 |
| 2025-08-06 | $0.0056672 | $0.00604032 | $0.00558133 | $0.00563818 | $86,405.35 |
| 2025-08-05 | $0.00574061 | $0.00596588 | $0.00562753 | $0.0056672 | $200,399.29 |
| 2025-08-04 | $0.00586594 | $0.00605333 | $0.00569528 | $0.005757 | $202,683.48 |
| 2025-08-03 | $0.005676 | $0.006343 | $0.0056545 | $0.00586172 | $175,596.36 |