Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grayscale Ethereum Mini Trust ETF (NY: ETH )

2.770 +0.030 (+1.09%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2024 2.480 2.480 2.360 2.360 36,133,704 -0.14(-5.60%)
Oct 30, 2024 2.540 2.570 2.500 2.500 26,704,332 +0.03(+1.21%)
Oct 29, 2024 2.470 2.530 2.460 2.470 23,456,530 +0.11(+4.66%)
Oct 28, 2024 2.390 2.390 2.340 2.360 21,087,816 +0.04(+1.72%)
Oct 25, 2024 2.400 2.420 2.310 2.320 15,668,703 -0.08(-3.33%)
Oct 24, 2024 2.390 2.400 2.360 2.400 10,930,276 +0.04(+1.69%)
Oct 23, 2024 2.420 2.440 2.310 2.360 9,758,691 -0.12(-4.84%)
Oct 22, 2024 2.480 2.490 2.450 2.480 9,893,619 -0.04(-1.59%)
Oct 21, 2024 2.540 2.540 2.500 2.520 10,170,811 +0.02(+0.80%)
Oct 18, 2024 2.470 2.530 2.460 2.500 13,511,296 +0.06(+2.46%)
Oct 17, 2024 2.450 2.480 2.424 2.440 15,048,315 -0.03(-1.21%)
Oct 16, 2024 2.470 2.495 2.440 2.470 11,245,532 +0.02(+0.82%)
Oct 15, 2024 2.460 2.535 2.390 2.450 17,296,988 -0.02(-0.81%)
Oct 14, 2024 2.400 2.499 2.400 2.470 15,117,953 +0.15(+6.47%)
Oct 11, 2024 2.280 2.330 2.280 2.320 8,936,472 +0.09(+4.04%)
Oct 10, 2024 2.260 2.280 2.190 2.230 14,196,058 -0.04(-1.76%)
Oct 09, 2024 2.290 2.330 2.270 2.270 15,081,938 -0.03(-1.30%)
Oct 08, 2024 2.290 2.320 2.260 2.300 11,661,690 -0.01(-0.43%)
Oct 07, 2024 2.330 2.380 2.280 2.310 13,053,828 +0.02(+0.87%)
Oct 04, 2024 2.240 2.300 2.210 2.290 9,605,685 +0.07(+3.15%)
Oct 03, 2024 2.210 2.230 2.180 2.220 13,295,016 -0.02(-0.89%)
Oct 02, 2024 2.290 2.340 2.230 2.240 17,355,434 -0.11(-4.68%)
Oct 01, 2024 2.460 2.466 2.290 2.350 18,933,100 -0.09(-3.69%)
Sep 30, 2024 2.490 2.490 2.420 2.440 11,604,391 -0.11(-4.31%)
Sep 27, 2024 2.510 2.580 2.490 2.550 12,997,478 +0.05(+2.00%)
Sep 26, 2024 2.470 2.520 2.460 2.500 13,655,002 +0.08(+3.31%)
Sep 25, 2024 2.460 2.480 2.420 2.420 10,333,481 -0.08(-3.20%)
Sep 24, 2024 2.490 2.510 2.440 2.500 12,409,796 -0.02(-0.79%)
Sep 23, 2024 2.500 2.550 2.480 2.520 13,969,449 +0.12(+5.00%)
Sep 20, 2024 2.390 2.430 2.370 2.400 11,985,798 +0.07(+3.00%)
Sep 19, 2024 2.300 2.350 2.280 2.330 17,311,076 +0.15(+6.88%)
Sep 18, 2024 2.180 2.225 2.150 2.180 12,060,259 -0.04(-1.80%)
Sep 17, 2024 2.190 2.260 2.170 2.220 10,249,186 +0.08(+3.74%)
Sep 16, 2024 2.180 2.180 2.135 2.140 12,384,102 -0.14(-6.14%)
Sep 13, 2024 2.220 2.290 2.210 2.280 10,951,378 +0.05(+2.24%)
Sep 12, 2024 2.210 2.230 2.180 2.230 9,044,468 +0.03(+1.36%)
Sep 11, 2024 2.200 2.230 2.140 2.200 10,124,926 -0.04(-1.79%)
Sep 10, 2024 2.210 2.260 2.190 2.240 7,985,744 +0.02(+0.90%)
Sep 09, 2024 2.180 2.220 2.140 2.220 9,693,908 +0.13(+6.22%)
Sep 06, 2024 2.250 2.260 2.080 2.090 14,154,005 -0.13(-5.86%)
Sep 05, 2024 2.250 2.280 2.210 2.220 11,063,099 -0.10(-4.31%)
Sep 04, 2024 2.250 2.350 2.250 2.320 12,671,435 +0.02(+0.87%)
Sep 03, 2024 2.360 2.365 2.290 2.300 9,799,206 -0.06(-2.54%)
Aug 30, 2024 2.370 2.400 2.290 2.360 11,278,158 -0.02(-0.84%)
Aug 29, 2024 2.430 2.450 2.365 2.380 7,333,576 +0.02(+0.85%)
Aug 28, 2024 2.380 2.400 2.314 2.360 13,586,994 -0.08(-3.28%)
Aug 27, 2024 2.480 2.480 2.410 2.440 8,621,897 -0.09(-3.56%)
Aug 26, 2024 2.590 2.590 2.520 2.530 8,293,248 -0.06(-2.32%)
Aug 23, 2024 2.510 2.600 2.480 2.590 13,716,837 +0.14(+5.71%)
Aug 22, 2024 2.480 2.480 2.440 2.450 7,612,102 -0.05(-2.00%)
Aug 21, 2024 2.440 2.500 2.390 2.500 10,331,192 +0.04(+1.63%)
Aug 20, 2024 2.480 2.500 2.410 2.460 8,290,411 +0.00(+0.00%)
Aug 19, 2024 2.450 2.480 2.413 2.460 7,267,671 -0.02(-0.81%)
Aug 16, 2024 2.450 2.480 2.405 2.480 10,433,531 +0.07(+2.90%)
Aug 15, 2024 2.510 2.520 2.380 2.410 15,083,068 -0.10(-3.98%)
Aug 14, 2024 2.570 2.580 2.480 2.510 13,940,971 -0.04(-1.57%)
Aug 13, 2024 2.490 2.577 2.480 2.550 11,608,649 +0.04(+1.59%)
Aug 12, 2024 2.530 2.570 2.443 2.510 16,485,320 +0.06(+2.66%)
Aug 09, 2024 2.490 2.510 2.404 2.445 15,556,241 +0.01(+0.62%)
Aug 08, 2024 2.330 2.460 2.275 2.430 19,123,428 +0.22(+9.95%)
Aug 07, 2024 2.330 2.350 2.195 2.210 23,563,810 -0.14(-5.96%)
Aug 06, 2024 2.320 2.410 2.280 2.350 19,619,708 +0.08(+3.52%)
Aug 05, 2024 2.090 2.380 2.060 2.270 41,027,888 -0.56(-19.79%)
Aug 02, 2024 2.960 3.000 2.810 2.830 22,080,156 -0.11(-3.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.