ETOS Historical USD Price
Daily close · Oct 23, 2021 → Oct 28, 2022Daily price history
Sep 29, 2022 → Oct 28, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-10-28 | $2.47 | $2.47 | $1.00 | $1.00 | $12.98 |
| 2022-10-27 | $1.23 | $2.47 | $1.23 | $2.47 | $1,585.92 |
| 2022-10-26 | $1.23 | $1.23 | $1.23 | $1.23 | $0.00 |
| 2022-10-25 | $1.23 | $1.23 | $1.23 | $1.23 | $0.00 |
| 2022-10-24 | $1.23 | $1.23 | $1.23 | $1.23 | $0.00 |
| 2022-10-23 | $1.23 | $1.23 | $1.23 | $1.23 | $0.00 |
| 2022-10-22 | $1.23 | $1.23 | $1.23 | $1.23 | $65.69 |
| 2022-10-21 | $1.23 | $1.23 | $1.23 | $1.23 | $0.00 |
| 2022-10-20 | $1.23 | $1.23 | $1.23 | $1.23 | $0.00 |
| 2022-10-19 | $1.23 | $1.23 | $1.23 | $1.23 | $0.00 |
| 2022-10-18 | $1.23 | $1.23 | $1.23 | $1.23 | $0.00 |
| 2022-10-17 | $1.23 | $1.23 | $1.23 | $1.23 | $0.00 |
| 2022-10-16 | $0.644 | $1.23 | $0.644 | $1.23 | $3.91 |
| 2022-10-15 | $0.616 | $1.23 | $0.616 | $0.644 | $2.04 |
| 2022-10-14 | $0.616 | $0.616 | $0.616 | $0.616 | $0.00 |
| 2022-10-13 | $0.616 | $0.616 | $0.616 | $0.616 | $0.00 |
| 2022-10-12 | $1.23 | $1.23 | $0.616 | $0.616 | $1.02 |
| 2022-10-11 | $1.23 | $1.23 | $1.23 | $1.23 | $0.00 |
| 2022-10-10 | $1.23 | $1.23 | $1.23 | $1.23 | $0.00 |
| 2022-10-09 | $1.23 | $1.23 | $1.23 | $1.23 | $0.00 |
| 2022-10-08 | $1.23 | $1.23 | $1.23 | $1.23 | $0.00 |
| 2022-10-07 | $1.23 | $1.23 | $1.23 | $1.23 | $0.00 |
| 2022-10-06 | $1.23 | $1.23 | $1.23 | $1.23 | $0.00 |
| 2022-10-05 | $1.23 | $1.23 | $1.23 | $1.23 | $0.00 |
| 2022-10-04 | $1.23 | $1.23 | $1.23 | $1.23 | $0.00 |
| 2022-10-03 | $1.23 | $1.23 | $1.23 | $1.23 | $0.00 |
| 2022-10-02 | $1.23 | $1.23 | $1.23 | $1.23 | $0.00 |
| 2022-10-01 | $1.23 | $1.23 | $1.23 | $1.23 | $0.00 |
| 2022-09-30 | $1.23 | $1.23 | $1.23 | $1.23 | $0.00 |
| 2022-09-29 | $1.23 | $1.23 | $1.23 | $1.23 | $0.00 |