Ethereum Classic Investment Trust (OP: ETCG )

8.520 -0.610 (-6.68%)
Streaming Delayed Price Updated: 3:57 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 25.26 25.80 23.80 24.49 228,231 -1.01(-3.96%)
Oct 28, 2021 25.50 26.76 25.25 25.50 123,015 +0.47(+1.88%)
Oct 27, 2021 25.27 25.75 24.62 25.03 161,037 -2.37(-8.65%)
Oct 26, 2021 27.55 27.40 105,887 +0.10(+0.37%)
Oct 25, 2021 27.26 27.72 27.17 27.30 129,572 -0.05(-0.18%)
Oct 22, 2021 27.60 28.09 26.58 27.35 100,143 -0.45(-1.62%)
Oct 21, 2021 28.30 28.47 27.05 27.80 279,517 +0.71(+2.62%)
Oct 20, 2021 26.36 27.14 26.25 27.09 350,942 +1.04(+3.99%)
Oct 19, 2021 26.55 26.99 25.52 26.05 140,558 -0.18(-0.69%)
Oct 18, 2021 27.50 27.50 25.80 26.23 209,184 -1.77(-6.32%)
Oct 15, 2021 28.00 28.20 27.95 28.00 200,532 +0.10(+0.36%)
Oct 14, 2021 27.35 27.98 27.35 27.90 120,320 +0.65(+2.39%)
Oct 13, 2021 26.88 27.34 26.88 27.25 69,504 -0.20(-0.73%)
Oct 12, 2021 27.40 28.14 27.20 27.45 51,131 -0.78(-2.76%)
Oct 11, 2021 28.28 29.40 28.20 28.23 85,036 -0.02(-0.07%)
Oct 08, 2021 28.65 28.74 28.00 28.25 86,819 -0.20(-0.70%)
Oct 07, 2021 28.39 28.69 28.02 28.45 94,187 +0.05(+0.18%)
Oct 06, 2021 28.01 29.39 28.00 28.40 223,389 +0.70(+2.53%)
Oct 05, 2021 28.25 28.83 26.66 27.70 172,442 +0.55(+2.03%)
Oct 04, 2021 28.02 29.50 26.51 27.15 194,007 -1.22(-4.30%)
Oct 01, 2021 28.51 29.35 28.28 28.37 196,242 +0.99(+3.62%)
Sep 30, 2021 26.45 27.89 26.45 27.38 72,595 +1.12(+4.27%)
Sep 29, 2021 27.35 27.80 26.20 26.26 101,913 -0.66(-2.45%)
Sep 28, 2021 27.96 28.28 26.90 26.92 91,589 -1.28(-4.54%)
Sep 27, 2021 28.52 28.87 27.88 28.20 73,629 +0.10(+0.36%)
Sep 24, 2021 27.20 29.49 27.16 28.10 220,862 -2.02(-6.72%)
Sep 23, 2021 31.12 31.61 29.08 30.12 114,603 -0.93(-2.98%)
Sep 22, 2021 28.75 31.48 28.64 31.05 146,384 +2.14(+7.40%)
Sep 21, 2021 28.60 29.38 27.69 28.91 118,531 +0.26(+0.91%)
Sep 20, 2021 29.45 30.59 27.52 28.65 319,279 -4.59(-13.80%)
Sep 17, 2021 33.49 33.49 32.03 33.24 66,614 +0.04(+0.11%)
Sep 16, 2021 35.24 35.50 32.86 33.20 140,057 -2.26(-6.37%)
Sep 15, 2021 34.65 35.72 34.65 35.46 119,967 +0.91(+2.63%)
Sep 14, 2021 32.41 35.00 32.41 34.55 108,412 +2.13(+6.57%)
Sep 13, 2021 32.42 33.07 30.75 32.42 142,887 -0.82(-2.48%)
Sep 10, 2021 33.70 34.20 32.50 33.24 174,997 -0.68(-2.02%)
Sep 09, 2021 33.72 35.52 33.02 33.93 182,353 +1.06(+3.23%)
Sep 08, 2021 34.01 34.38 32.51 32.87 226,329 -1.33(-3.89%)
Sep 07, 2021 36.19 36.19 31.61 34.20 488,191 -2.84(-7.68%)
Sep 03, 2021 37.25 37.30 36.01 37.05 304,733 +1.39(+3.88%)
Sep 02, 2021 37.76 38.00 34.75 35.66 337,275 -0.94(-2.57%)
Sep 01, 2021 38.03 38.18 36.56 36.60 472,152 -0.60(-1.61%)
Aug 31, 2021 37.49 38.54 37.03 37.20 159,133 -0.30(-0.80%)
Aug 30, 2021 37.48 37.80 36.52 37.50 135,152 -0.55(-1.45%)
Aug 27, 2021 37.13 38.68 36.57 38.05 174,473 +1.80(+4.97%)
Aug 26, 2021 37.01 38.10 36.19 36.25 170,719 -2.45(-6.33%)
Aug 25, 2021 38.79 39.46 37.77 38.70 183,617 -0.16(-0.41%)
Aug 24, 2021 41.50 41.90 38.16 38.86 411,552 -3.08(-7.34%)
Aug 23, 2021 41.20 42.40 40.67 41.94 304,869 +1.73(+4.29%)
Aug 20, 2021 40.19 40.45 39.85 40.21 209,350 +1.21(+3.11%)
Aug 19, 2021 38.63 39.99 37.80 39.00 199,802 +0.35(+0.91%)
Aug 18, 2021 37.81 40.69 37.11 38.65 211,977 +0.74(+1.95%)
Aug 17, 2021 39.84 40.48 37.84 37.91 322,506 -0.48(-1.25%)
Aug 16, 2021 36.00 39.38 35.88 38.39 359,741 +5.01(+15.01%)
Aug 13, 2021 36.50 36.95 32.88 33.38 231,076 -1.87(-5.30%)
Aug 12, 2021 35.75 35.75 34.40 35.25 183,797 -0.65(-1.81%)
Aug 11, 2021 35.90 37.09 35.45 35.90 244,521 +1.14(+3.28%)
Aug 10, 2021 37.12 37.50 34.37 34.76 160,187 -1.61(-4.43%)
Aug 09, 2021 36.75 37.90 35.79 36.37 219,427 +1.32(+3.77%)
Aug 06, 2021 37.24 37.24 34.60 35.05 257,616 -1.47(-4.03%)
Aug 05, 2021 36.79 37.71 34.80 36.52 142,090 +0.17(+0.45%)
Aug 04, 2021 35.08 37.47 35.01 36.35 130,754 +1.58(+4.54%)
Aug 03, 2021 37.00 37.50 34.52 34.77 142,605 -2.34(-6.29%)
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.