ETGF Historical USD Price
Daily close · Dec 1, 2020 → Jul 24, 2023Daily price history
Oct 31, 2022 → Jul 24, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-07-24 | $0.06944734 | $0.06947737 | $0.06764483 | $0.06803941 | $20.62 |
| 2023-07-23 | $0.06859061 | $0.06999705 | $0.0684224 | $0.0694554 | $21.05 |
| 2023-07-22 | $0.06958006 | $0.06974119 | $0.06826689 | $0.06851765 | $20.77 |
| 2023-07-21 | $0.06960936 | $0.06992545 | $0.06949652 | $0.06957991 | $21.09 |
| 2023-07-20 | $0.06950671 | $0.0709096 | $0.06930103 | $0.06959036 | $21.09 |
| 2023-07-19 | $0.0701406 | $0.07036515 | $0.06933616 | $0.06954898 | $21.08 |
| 2022-11-23 | $0.06034938 | $0.06271275 | $0.05984327 | $0.06210879 | $151.09 |
| 2022-11-22 | $0.0586974 | $0.06027853 | $0.05719996 | $0.06021169 | $146.48 |
| 2022-11-21 | $0.06050277 | $0.06050277 | $0.05745339 | $0.0587091 | $142.82 |
| 2022-11-20 | $0.06454123 | $0.06485359 | $0.06027452 | $0.06050663 | $147.20 |
| 2022-11-19 | $0.0642447 | $0.06511635 | $0.06362389 | $0.06455785 | $157.05 |
| 2022-11-18 | $0.06364176 | $0.06510044 | $0.06364176 | $0.06426594 | $156.34 |
| 2022-11-17 | $0.06446026 | $0.06494964 | $0.06294748 | $0.06364642 | $154.83 |
| 2022-11-16 | $0.06638045 | $0.06709628 | $0.06334117 | $0.06443462 | $156.75 |
| 2022-11-15 | $0.07207831 | $0.07326647 | $0.06562772 | $0.06632796 | $333.74 |
| 2022-11-14 | $0.0695729 | $0.07464627 | $0.06719621 | $0.07206134 | $1,297.20 |
| 2022-11-13 | $0.07154804 | $0.07377777 | $0.06897376 | $0.06966714 | $1,040.44 |
| 2022-11-12 | $0.07345685 | $0.0747367 | $0.07092348 | $0.07275626 | $641.75 |
| 2022-11-11 | $0.07542285 | $0.07560071 | $0.07038058 | $0.07346637 | $853.37 |
| 2022-11-10 | $0.06383499 | $0.07793361 | $0.063695 | $0.07543561 | $1,005.74 |
| 2022-11-09 | $0.09063807 | $0.09203396 | $0.06273362 | $0.06363741 | $1,117.01 |
| 2022-11-08 | $0.10662912 | $0.10868155 | $0.08665441 | $0.09188703 | $1,200.74 |
| 2022-11-07 | $0.1067783 | $0.11066141 | $0.10538738 | $0.10819597 | $1,373.57 |
| 2022-11-06 | $0.11229763 | $0.11284788 | $0.10688001 | $0.10844727 | $77.67 |
| 2022-11-05 | $0.10859398 | $0.11380718 | $0.10812432 | $0.11228421 | $75.87 |
| 2022-11-04 | $0.10564469 | $0.12326979 | $0.09961366 | $0.10856571 | $249.37 |
| 2022-11-03 | $0.12151577 | $0.12452374 | $0.0962397 | $0.09951392 | $72,072.59 |
| 2022-11-02 | $0.12635143 | $0.12901242 | $0.12049168 | $0.12157608 | $114,713.61 |
| 2022-11-01 | $0.12580031 | $0.1284712 | $0.12520286 | $0.12641325 | $114,824.47 |
| 2022-10-31 | $0.13027928 | $0.13350307 | $0.12444333 | $0.12586414 | $49,047.45 |