Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ethereum Classic Investment Trust
(OP:
ETCG
)
15.92
-0.37 (-2.26%)
Streaming Delayed Price
Updated: 1:02 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2020
5.690
5.800
5.300
5.480
126,700
-0.42(-7.12%)
Oct 29, 2020
5.550
6.000
5.530
5.900
72,551
+0.34(+6.12%)
Oct 28, 2020
6.010
6.010
5.410
5.560
129,813
-0.59(-9.59%)
Oct 27, 2020
5.710
6.390
5.700
6.150
163,254
+0.45(+7.89%)
Oct 26, 2020
6.700
6.700
5.270
5.700
218,754
-0.55(-8.80%)
Oct 23, 2020
6.900
6.970
6.030
6.250
205,700
-0.65(-9.42%)
Oct 22, 2020
6.230
6.950
5.900
6.900
496,271
+0.93(+15.58%)
Oct 21, 2020
4.950
6.050
4.870
5.970
389,523
+1.22(+25.68%)
Oct 20, 2020
5.170
5.170
4.710
4.750
158,591
-0.33(-6.50%)
Oct 19, 2020
5.050
5.250
5.000
5.080
107,481
+0.08(+1.70%)
Oct 16, 2020
4.970
5.080
4.950
4.995
52,600
-0.00(-0.10%)
Oct 15, 2020
4.940
5.000
4.870
5.000
48,605
-0.00(-0.10%)
Oct 14, 2020
5.030
5.150
4.910
5.005
72,997
-0.03(-0.50%)
Oct 13, 2020
5.500
5.500
5.010
5.030
120,335
-0.35(-6.51%)
Oct 12, 2020
5.240
5.550
5.100
5.380
137,569
+0.20(+3.86%)
Oct 09, 2020
5.500
5.600
5.050
5.180
190,500
-0.12(-2.26%)
Oct 08, 2020
5.180
5.430
5.070
5.300
112,618
+0.21(+4.23%)
Oct 07, 2020
5.100
5.200
4.920
5.085
34,344
+0.18(+3.78%)
Oct 06, 2020
5.000
5.250
4.860
4.900
58,995
-0.29(-5.59%)
Oct 05, 2020
4.810
5.600
4.670
5.190
133,023
+0.39(+8.13%)
Oct 02, 2020
4.880
4.940
4.670
4.800
137,200
-0.20(-4.00%)
Oct 01, 2020
5.300
5.300
4.810
5.000
202,771
-0.29(-5.48%)
Sep 30, 2020
5.270
5.300
5.120
5.290
77,200
-0.01(-0.19%)
Sep 29, 2020
5.490
5.490
5.150
5.300
148,518
-0.09(-1.67%)
Sep 28, 2020
5.750
5.800
5.320
5.390
101,570
+0.09(+1.70%)
Sep 25, 2020
5.325
5.600
5.260
5.300
151,300
+0.04(+0.77%)
Sep 24, 2020
5.700
6.140
5.200
5.260
231,863
-0.35(-6.25%)
Sep 23, 2020
6.100
7.000
5.610
5.610
143,084
-0.44(-7.30%)
Sep 22, 2020
6.000
6.250
5.910
6.052
106,821
+0.20(+3.45%)
Sep 21, 2020
6.250
6.250
5.800
5.850
113,089
-0.45(-7.11%)
Sep 18, 2020
6.580
6.650
6.100
6.298
62,500
-0.25(-3.77%)
Sep 17, 2020
6.450
6.600
6.200
6.545
51,986
+0.17(+2.59%)
Sep 16, 2020
6.350
6.600
6.250
6.380
93,731
+0.12(+1.92%)
Sep 15, 2020
6.330
6.700
6.250
6.260
106,660
-0.07(-1.03%)
Sep 14, 2020
6.610
7.000
6.300
6.325
123,990
+0.03(+0.40%)
Sep 11, 2020
6.500
6.799
6.250
6.300
138,600
-0.15(-2.33%)
Sep 10, 2020
7.300
7.300
6.450
6.450
124,388
-0.25(-3.73%)
Sep 09, 2020
6.720
7.350
6.555
6.700
134,785
+0.10(+1.52%)
Sep 08, 2020
7.400
7.400
6.300
6.600
186,290
-0.50(-7.04%)
Sep 04, 2020
6.890
7.150
6.410
7.100
131,000
+0.23(+3.35%)
Sep 03, 2020
7.200
7.250
6.665
6.870
196,863
-0.48(-6.53%)
Sep 02, 2020
8.050
8.185
7.050
7.350
356,820
-0.96(-11.55%)
Sep 01, 2020
8.370
8.700
8.250
8.310
115,985
-0.02(-0.24%)
Aug 31, 2020
8.700
8.880
8.260
8.330
150,894
-0.26(-3.03%)
Aug 28, 2020
8.805
8.880
8.350
8.590
66,200
+0.16(+1.90%)
Aug 27, 2020
8.660
8.920
8.340
8.430
81,871
-0.17(-1.98%)
Aug 26, 2020
8.740
8.775
8.300
8.600
171,172
-0.19(-2.16%)
Aug 25, 2020
9.240
9.240
8.400
8.790
85,571
-0.29(-3.19%)
Aug 24, 2020
9.170
9.750
8.900
9.080
80,117
+0.07(+0.78%)
Aug 21, 2020
8.950
9.290
8.610
9.010
175,400
+0.43(+5.01%)
Aug 20, 2020
9.550
10.19
8.400
8.580
787,688
-1.09(-11.27%)
Aug 19, 2020
10.80
10.80
9.270
9.670
236,306
-1.23(-11.28%)
Aug 18, 2020
11.64
11.64
10.63
10.90
120,849
-0.78(-6.68%)
Aug 17, 2020
10.87
12.03
10.85
11.68
304,096
+0.84(+7.75%)
Aug 14, 2020
10.30
10.87
10.00
10.84
122,100
+0.98(+9.94%)
Aug 13, 2020
9.450
10.02
9.450
9.860
59,168
+0.54(+5.74%)
Aug 12, 2020
9.300
9.540
9.250
9.325
65,031
+0.07(+0.81%)
Aug 11, 2020
10.25
10.25
8.860
9.250
225,196
-0.81(-8.05%)
Aug 10, 2020
10.50
10.73
10.01
10.06
210,700
-0.20(-1.95%)
Aug 07, 2020
11.20
11.25
10.26
10.26
208,700
-1.14(-10.00%)
Aug 06, 2020
12.00
12.19
11.03
11.40
316,316
-0.84(-6.86%)
Aug 05, 2020
12.16
13.17
12.10
12.24
156,411
-0.13(-1.09%)
Aug 04, 2020
12.44
12.45
11.81
12.38
100,816
+0.13(+1.10%)
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
.