ETHF Historical USD Price
Daily close · Jun 20, 2023 → Jun 21, 2024Daily price history
May 23, 2024 → Jun 21, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-06-21 | $0.11004 | $0.11004 | $0.11004 | $0.11004 | $12,286.38 |
| 2024-06-20 | $0.11004 | $0.11004 | $0.11004 | $0.11004 | $12,285.40 |
| 2024-06-19 | $0.11004 | $0.11004 | $0.11004 | $0.11004 | $12,285.68 |
| 2024-06-18 | $0.11004 | $0.11004 | $0.11004 | $0.11004 | $12,285.64 |
| 2024-06-17 | $0.11004 | $0.11004 | $0.11004 | $0.11004 | $12,291.28 |
| 2024-06-16 | $0.11714 | $0.11776 | $0.10949 | $0.11004 | $12,288.68 |
| 2024-06-15 | $0.11871 | $0.11921 | $0.11146 | $0.11719 | $12,100.36 |
| 2024-06-14 | $0.11551 | $0.11909 | $0.111 | $0.11878 | $14,046.59 |
| 2024-06-13 | $0.11885 | $0.119 | $0.11393 | $0.11553 | $14,512.07 |
| 2024-06-12 | $0.12063 | $0.12114 | $0.11409 | $0.1189 | $13,198.52 |
| 2024-06-11 | $0.12048 | $0.12103 | $0.11409 | $0.12048 | $14,414.48 |
| 2024-06-10 | $0.12053 | $0.12108 | $0.12 | $0.12043 | $11,718.05 |
| 2024-06-09 | $0.1253 | $0.12547 | $0.12049 | $0.12057 | $12,075.64 |
| 2024-06-08 | $0.12598 | $0.12815 | $0.12517 | $0.12531 | $13,268.60 |
| 2024-06-07 | $0.12545 | $0.12594 | $0.12517 | $0.12594 | $5,294.42 |
| 2024-06-06 | $0.13328 | $0.13745 | $0.12265 | $0.12548 | $15,522.05 |
| 2024-06-05 | $0.12985 | $0.13392 | $0.118 | $0.13352 | $15,828.45 |
| 2024-06-04 | $0.13196 | $0.13389 | $0.12968 | $0.12985 | $5,358.87 |
| 2024-06-03 | $0.13367 | $0.13473 | $0.13094 | $0.13221 | $13,550.74 |
| 2024-06-02 | $0.13267 | $0.1354 | $0.13244 | $0.13374 | $13,796.47 |
| 2024-06-01 | $0.13081 | $0.13301 | $0.13054 | $0.13254 | $14,256.19 |
| 2024-05-31 | $0.13356 | $0.13358 | $0.13002 | $0.13073 | $8,625.51 |
| 2024-05-30 | $0.13114 | $0.13762 | $0.12969 | $0.13349 | $13,019.45 |
| 2024-05-29 | $0.13247 | $0.13275 | $0.12968 | $0.13113 | $19,663.76 |
| 2024-05-28 | $0.13832 | $0.14347 | $0.13 | $0.13247 | $15,011.62 |
| 2024-05-27 | $0.13397 | $0.1403 | $0.13381 | $0.13815 | $16,372.00 |
| 2024-05-26 | $0.1375 | $0.13789 | $0.13204 | $0.13384 | $14,608.40 |
| 2024-05-25 | $0.13238 | $0.14363 | $0.13238 | $0.13748 | $16,220.25 |
| 2024-05-24 | $0.14115 | $0.14935 | $0.13076 | $0.1323 | $18,481.54 |
| 2024-05-23 | $0.15804 | $0.17 | $0.1308 | $0.14128 | $22,022.31 |