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
)
14.72
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 22, 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 (%)
Nov 30, 2018
7.950
8.293
7.850
8.000
6,800
+0.15(+1.91%)
Nov 29, 2018
8.400
8.400
7.700
7.850
26,415
-0.55(-6.55%)
Nov 28, 2018
8.450
8.500
7.670
8.400
26,587
+0.95(+12.75%)
Nov 27, 2018
7.610
7.650
7.260
7.450
13,611
-0.10(-1.33%)
Nov 26, 2018
8.350
8.350
7.220
7.550
41,946
-0.85(-10.12%)
Nov 23, 2018
8.400
8.410
7.800
8.400
8,000
+0.00(+0.00%)
Nov 21, 2018
8.400
8.400
8.400
0
+0.43(+5.40%)
Nov 20, 2018
8.750
9.000
7.800
7.970
38,478
-1.13(-12.42%)
Nov 19, 2018
9.550
9.590
9.060
9.100
51,819
-1.38(-13.17%)
Nov 16, 2018
9.520
10.59
9.520
10.48
4,600
+0.84(+8.71%)
Nov 15, 2018
9.900
10.64
9.240
9.640
21,613
-0.30(-3.02%)
Nov 14, 2018
11.43
11.43
9.620
9.940
35,609
-1.63(-14.09%)
Nov 13, 2018
12.25
12.25
11.31
11.57
9,321
-0.67(-5.47%)
Nov 12, 2018
12.68
12.85
12.15
12.24
4,644
+0.04(+0.33%)
Nov 09, 2018
12.70
12.70
12.00
12.20
6,200
-0.25(-2.01%)
Nov 08, 2018
13.65
13.76
12.15
12.45
15,945
-1.04(-7.73%)
Nov 07, 2018
13.05
14.05
11.78
13.49
36,815
+0.99(+7.94%)
Nov 06, 2018
12.29
13.29
12.12
12.50
20,454
+0.40(+3.31%)
Nov 05, 2018
11.00
13.05
10.95
12.10
23,021
+1.28(+11.83%)
Nov 02, 2018
10.34
10.84
10.34
10.82
6,800
+0.52(+5.05%)
Nov 01, 2018
10.00
11.13
9.650
10.30
10,576
+0.06(+0.59%)
Oct 31, 2018
10.20
10.29
10.07
10.24
9,185
-0.05(-0.49%)
Oct 30, 2018
10.46
10.46
10.17
10.29
5,156
-0.04(-0.39%)
Oct 29, 2018
11.91
13.00
10.24
10.33
25,731
-1.72(-14.27%)
Oct 26, 2018
12.02
12.65
11.80
12.05
19,200
+0.05(+0.42%)
Oct 25, 2018
12.20
12.50
11.86
12.00
8,827
+0.10(+0.84%)
Oct 24, 2018
12.29
14.00
11.86
11.90
38,804
+0.02(+0.17%)
Oct 23, 2018
11.18
12.30
11.18
11.88
18,257
+0.69(+6.17%)
Oct 22, 2018
9.955
11.46
9.955
11.19
14,572
+1.24(+12.46%)
Oct 19, 2018
10.13
10.13
9.950
9.950
3,200
-0.08(-0.80%)
Oct 18, 2018
10.22
10.31
10.03
10.03
7,055
+0.00(+0.00%)
Oct 17, 2018
9.730
10.03
9.510
10.03
7,272
+0.31(+3.19%)
Oct 16, 2018
9.950
10.29
9.340
9.720
17,474
-0.23(-2.31%)
Oct 15, 2018
8.700
10.50
8.600
9.950
59,180
+1.69(+20.39%)
Oct 12, 2018
8.720
8.720
8.200
8.265
25,700
-0.46(-5.33%)
Oct 11, 2018
8.725
8.950
8.100
8.730
47,417
-0.62(-6.63%)
Oct 10, 2018
10.70
10.70
9.335
9.350
51,331
-1.50(-13.82%)
Oct 09, 2018
11.50
11.50
10.84
10.85
16,100
-0.39(-3.47%)
Oct 08, 2018
11.26
11.42
11.20
11.24
13,305
+0.04(+0.36%)
Oct 05, 2018
11.80
12.00
11.02
11.20
9,500
-0.59(-5.00%)
Oct 04, 2018
11.72
11.88
11.69
11.79
6,771
+0.06(+0.51%)
Oct 03, 2018
11.93
11.97
11.50
11.73
4,168
-0.17(-1.43%)
Oct 02, 2018
12.45
12.52
11.65
11.90
9,349
-0.66(-5.25%)
Oct 01, 2018
13.20
13.20
12.56
12.56
9,044
-0.20(-1.57%)
Sep 28, 2018
12.80
13.65
12.54
12.76
44,800
-0.03(-0.23%)
Sep 27, 2018
12.59
12.79
12.29
12.79
9,710
+0.45(+3.65%)
Sep 26, 2018
11.65
12.69
11.65
12.34
18,299
+0.64(+5.47%)
Sep 25, 2018
12.34
12.34
11.55
11.70
14,137
-0.88(-7.00%)
Sep 24, 2018
12.92
12.95
12.41
12.58
20,528
-0.27(-2.10%)
Sep 21, 2018
12.50
13.72
12.39
12.85
66,400
+0.60(+4.90%)
Sep 20, 2018
11.68
12.74
11.30
12.25
29,299
+0.75(+6.52%)
Sep 19, 2018
12.15
12.16
11.10
11.50
48,546
-0.65(-5.35%)
Sep 18, 2018
12.63
12.90
12.01
12.15
15,782
-0.40(-3.19%)
Sep 17, 2018
12.85
13.00
12.51
12.55
5,924
-0.30(-2.33%)
Sep 14, 2018
13.50
13.50
12.71
12.85
21,400
+0.00(+0.00%)
Sep 13, 2018
13.23
13.25
12.60
12.85
30,436
+0.15(+1.18%)
Sep 12, 2018
13.00
13.00
12.65
12.70
23,264
-0.28(-2.16%)
Sep 11, 2018
13.90
13.91
12.80
12.98
39,798
-0.92(-6.62%)
Sep 10, 2018
14.61
15.15
13.86
13.90
8,100
-0.72(-4.92%)
Sep 07, 2018
14.88
15.07
14.62
14.62
15,400
-0.09(-0.61%)
Sep 06, 2018
14.81
15.50
14.60
14.71
23,969
-0.42(-2.78%)
Sep 05, 2018
16.50
16.88
15.00
15.13
79,676
-2.14(-12.39%)
Sep 04, 2018
17.10
17.65
17.01
17.27
15,547
+0.37(+2.19%)
Aug 31, 2018
16.90
16.90
16.90
0
-0.50(-2.87%)
Aug 30, 2018
17.24
17.40
16.45
17.40
19,583
+0.39(+2.29%)
Aug 29, 2018
17.77
18.37
17.00
17.01
28,402
-0.79(-4.44%)
Aug 28, 2018
17.00
19.15
17.00
17.80
51,933
+0.80(+4.71%)
Aug 27, 2018
17.70
18.15
16.76
17.00
16,438
-0.59(-3.35%)
Aug 24, 2018
17.60
17.64
17.30
17.59
33,700
+0.04(+0.23%)
Aug 23, 2018
17.55
18.20
17.50
17.55
23,011
+0.08(+0.46%)
Aug 22, 2018
18.02
21.00
17.45
17.47
36,989
-0.23(-1.30%)
Aug 21, 2018
19.71
20.29
17.50
17.70
44,059
-2.01(-10.20%)
Aug 20, 2018
22.60
22.60
19.50
19.71
43,432
-2.49(-11.22%)
Aug 17, 2018
22.73
24.50
22.00
22.20
24,700
-0.48(-2.09%)
Aug 16, 2018
25.75
25.75
22.40
22.68
31,609
-1.22(-5.13%)
Aug 15, 2018
22.49
24.90
22.49
23.90
24,155
+1.89(+8.59%)
Aug 14, 2018
22.50
23.50
20.91
22.01
47,718
-1.49(-6.34%)
Aug 13, 2018
26.98
27.00
23.20
23.50
63,376
-3.50(-12.96%)
Aug 10, 2018
29.38
29.38
27.00
27.00
27,900
-2.40(-8.16%)
Aug 09, 2018
29.45
29.90
28.26
29.40
17,269
-0.28(-0.93%)
Aug 08, 2018
31.95
33.65
28.00
29.68
39,592
-2.97(-9.11%)
Aug 07, 2018
33.45
34.00
32.65
32.65
36,136
+0.49(+1.52%)
Aug 06, 2018
33.25
33.25
30.11
32.16
26,246
+1.51(+4.93%)
Aug 03, 2018
31.50
31.52
29.87
30.65
15,400
-2.14(-6.53%)
Aug 02, 2018
31.52
32.79
31.52
32.79
2,926
-0.11(-0.33%)
Aug 01, 2018
31.36
33.00
30.84
32.90
4,723
+1.86(+5.99%)
Jul 31, 2018
31.75
31.99
30.05
31.04
18,927
-2.11(-6.36%)
Jul 30, 2018
34.49
34.49
32.80
33.15
5,557
-0.90(-2.64%)
Jul 27, 2018
35.25
35.25
30.01
34.05
15,100
-2.20(-6.07%)
Jul 26, 2018
36.51
37.79
34.20
36.25
5,803
-0.25(-0.68%)
Jul 25, 2018
39.90
39.90
34.10
36.50
11,981
-0.80(-2.14%)
Jul 24, 2018
36.35
38.90
35.25
37.30
28,359
-0.93(-2.43%)
Jul 23, 2018
40.25
40.25
37.85
38.23
16,893
-0.08(-0.21%)
Jul 20, 2018
41.50
42.00
37.67
38.31
23,038
-2.04(-5.06%)
Jul 19, 2018
40.00
41.60
39.23
40.35
27,175
+0.99(+2.52%)
Jul 18, 2018
39.70
42.95
38.23
39.36
39,882
+1.17(+3.06%)
Jul 17, 2018
32.65
39.00
32.65
38.19
31,361
+6.19(+19.34%)
Jul 16, 2018
31.20
33.99
31.20
32.00
21,717
+1.71(+5.65%)
Jul 13, 2018
32.25
32.44
30.10
30.29
11,525
-1.71(-5.34%)
Jul 12, 2018
31.10
32.75
31.10
32.00
6,740
+0.14(+0.44%)
Jul 11, 2018
31.25
31.90
30.07
31.86
11,250
+0.45(+1.43%)
Jul 10, 2018
32.00
32.65
30.40
31.41
17,637
-1.66(-5.02%)
Jul 09, 2018
34.45
36.00
31.56
33.07
29,811
-0.43(-1.28%)
Jul 06, 2018
29.93
34.74
29.01
33.50
24,725
+3.75(+12.61%)
Jul 05, 2018
32.44
29.50
29.75
15,043
-1.25(-4.03%)
Jul 03, 2018
31.00
31.00
31.00
0
+2.00(+6.90%)
Jul 02, 2018
26.50
29.98
26.50
29.00
19,235
+3.05(+11.75%)
Jun 29, 2018
27.80
28.00
25.03
25.95
19,834
-2.15(-7.65%)
Jun 28, 2018
29.50
29.50
28.10
28.10
8,659
-1.15(-3.93%)
Jun 27, 2018
31.00
31.00
28.90
29.25
10,395
-1.75(-5.65%)
Jun 26, 2018
30.95
32.01
29.25
31.00
11,790
+0.79(+2.62%)
Jun 25, 2018
31.50
31.50
29.51
30.21
19,677
+0.21(+0.70%)
Jun 22, 2018
27.12
32.50
26.00
30.00
35,474
-1.85(-5.81%)
Jun 21, 2018
33.50
33.50
30.00
31.85
17,951
-2.14(-6.30%)
Jun 20, 2018
33.20
36.00
31.50
33.99
32,087
+0.50(+1.49%)
Jun 19, 2018
36.34
37.90
32.75
33.49
28,769
-3.35(-9.09%)
Jun 18, 2018
38.85
39.10
36.23
36.84
33,413
-1.99(-5.14%)
Jun 15, 2018
39.80
39.80
38.84
24,191
-0.96(-2.42%)
Jun 14, 2018
39.33
42.50
39.25
39.80
47,941
+1.49(+3.89%)
Jun 13, 2018
40.00
40.10
38.25
38.31
21,728
-1.79(-4.46%)
Jun 12, 2018
42.90
43.00
40.00
40.10
12,211
+0.30(+0.75%)
Jun 11, 2018
40.02
41.00
38.50
39.80
36,861
-3.55(-8.19%)
Jun 08, 2018
46.60
46.60
43.25
43.35
10,720
-3.00(-6.47%)
Jun 07, 2018
46.05
47.50
46.00
46.35
29,573
+2.65(+6.06%)
Jun 06, 2018
44.60
43.70
16,741
+2.70(+6.59%)
Jun 05, 2018
41.50
41.50
37.10
41.00
24,772
-0.00(-0.00%)
Jun 04, 2018
38.55
45.25
38.55
41.00
19,585
+2.50(+6.49%)
Jun 01, 2018
44.25
44.25
36.11
38.50
29,805
-5.20(-11.90%)
May 31, 2018
51.00
52.30
39.87
43.70
34,986
-6.31(-12.62%)
May 30, 2018
57.30
58.24
49.02
50.01
26,277
-7.93(-13.69%)
May 29, 2018
59.84
59.84
57.02
57.94
5,916
-0.76(-1.29%)
May 25, 2018
58.70
58.70
58.70
0
+0.55(+0.95%)
May 24, 2018
60.01
65.99
49.01
58.15
27,605
-1.84(-3.07%)
May 23, 2018
57.00
68.00
56.51
59.99
28,699
+3.99(+7.13%)
May 22, 2018
59.40
59.90
55.50
56.00
11,831
-0.75(-1.32%)
May 21, 2018
53.00
59.00
53.00
56.75
10,456
+4.25(+8.10%)
May 18, 2018
59.00
59.00
48.00
52.50
21,206
-4.55(-7.98%)
May 17, 2018
61.99
61.99
48.15
57.05
5,788
+7.05(+14.10%)
May 16, 2018
61.00
67.50
46.00
50.00
16,554
-8.05(-13.87%)
May 15, 2018
51.70
69.89
50.00
58.05
34,391
+10.04(+20.91%)
May 14, 2018
50.00
55.00
43.05
48.01
16,635
+6.01(+14.31%)
May 11, 2018
27.50
62.50
27.00
42.00
65,784
+14.50(+52.73%)
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
.