Ethereum Classic Investment Trust (OP: ETCG )

16.89 +0.68 (+4.19%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 16.31 16.95 15.57 16.89 202,369 +0.68(+4.19%)
Mar 27, 2024 15.39 16.99 15.39 16.21 158,249 +1.06(+7.00%)
Mar 26, 2024 15.75 16.86 15.00 15.15 112,104 -0.65(-4.11%)
Mar 25, 2024 15.63 16.39 15.55 15.80 125,689 +0.78(+5.19%)
Mar 22, 2024 14.64 15.39 13.38 15.02 85,958 +0.38(+2.60%)
Mar 21, 2024 14.53 15.20 14.46 14.64 102,580 +0.52(+3.68%)
Mar 20, 2024 13.23 15.40 13.00 14.12 151,626 +0.97(+7.38%)
Mar 19, 2024 13.69 13.99 12.58 13.15 263,881 -1.30(-8.98%)
Mar 18, 2024 15.30 15.54 14.09 14.45 91,312 -1.15(-7.39%)
Mar 15, 2024 15.57 15.99 15.25 15.60 123,113 -0.61(-3.76%)
Mar 14, 2024 17.48 17.98 15.92 16.21 153,639 -1.43(-8.11%)
Mar 13, 2024 18.09 18.10 17.30 17.64 105,973 +0.13(+0.74%)
Mar 12, 2024 18.75 18.75 16.61 17.51 169,634 -0.98(-5.30%)
Mar 11, 2024 17.81 18.66 17.81 18.49 332,999 +0.90(+5.12%)
Mar 08, 2024 18.56 19.35 16.40 17.59 294,271 -0.70(-3.83%)
Mar 07, 2024 17.74 18.50 17.74 18.29 147,554 +0.39(+2.18%)
Mar 06, 2024 14.75 18.38 14.74 17.90 389,522 +3.72(+26.28%)
Mar 05, 2024 17.50 18.49 13.94 14.18 432,239 -2.75(-16.27%)
Mar 04, 2024 16.36 16.94 15.30 16.93 277,710 +1.63(+10.65%)
Mar 01, 2024 15.60 15.60 14.55 15.30 126,510 -0.20(-1.29%)
Feb 29, 2024 13.88 15.50 13.78 15.50 367,599 +2.86(+22.63%)
Feb 28, 2024 12.68 13.63 12.02 12.64 215,963 -0.08(-0.63%)
Feb 27, 2024 13.00 13.09 12.60 12.72 131,346 +0.12(+0.95%)
Feb 26, 2024 12.22 12.71 11.76 12.60 136,521 +0.90(+7.69%)
Feb 23, 2024 11.80 11.87 11.55 11.70 65,059 -0.55(-4.49%)
Feb 22, 2024 11.82 12.46 11.80 12.25 55,616 +0.42(+3.55%)
Feb 21, 2024 11.99 11.99 11.71 11.83 33,316 -0.45(-3.66%)
Feb 20, 2024 12.00 12.90 11.64 12.28 93,206 +0.28(+2.33%)
Feb 16, 2024 12.56 12.60 11.77 12.00 150,852 -0.50(-4.00%)
Feb 15, 2024 12.19 13.30 12.06 12.50 245,860 +0.75(+6.38%)
Feb 14, 2024 12.00 12.50 11.30 11.75 164,979 +0.10(+0.86%)
Feb 13, 2024 11.88 11.88 11.31 11.65 94,608 -0.25(-2.10%)
Feb 12, 2024 11.50 11.90 11.30 11.90 127,032 +0.27(+2.32%)
Feb 09, 2024 11.51 12.07 11.27 11.63 98,752 +0.36(+3.19%)
Feb 08, 2024 11.14 11.74 10.82 11.27 52,147 +0.20(+1.81%)
Feb 07, 2024 11.10 11.10 10.70 11.07 93,008 -0.03(-0.27%)
Feb 06, 2024 11.00 11.17 10.70 11.10 114,892 +0.15(+1.37%)
Feb 05, 2024 11.56 11.65 10.91 10.95 113,391 -0.69(-5.93%)
Feb 02, 2024 11.95 12.10 11.51 11.64 38,872 -0.30(-2.50%)
Feb 01, 2024 12.50 12.67 11.81 11.94 92,071 -0.68(-5.36%)
Jan 31, 2024 13.10 13.10 12.51 12.61 61,971 -0.67(-5.02%)
Jan 30, 2024 12.58 13.53 12.05 13.28 180,260 +0.88(+7.10%)
Jan 29, 2024 11.92 12.40 11.55 12.40 77,170 +0.55(+4.64%)
Jan 26, 2024 11.20 11.90 11.16 11.85 81,210 +0.77(+6.95%)
Jan 25, 2024 10.74 11.08 10.55 11.08 49,070 +0.33(+3.07%)
Jan 24, 2024 10.30 10.81 10.30 10.75 71,867 +0.42(+4.07%)
Jan 23, 2024 10.70 10.70 10.05 10.33 118,445 -0.72(-6.52%)
Jan 22, 2024 11.79 11.85 10.95 11.05 81,034 -0.83(-6.99%)
Jan 19, 2024 11.42 11.90 10.50 11.88 121,497 +0.41(+3.57%)
Jan 18, 2024 12.15 12.15 11.31 11.47 319,353 -0.39(-3.29%)
Jan 17, 2024 11.90 12.43 11.30 11.86 88,043 -0.13(-1.08%)
Jan 16, 2024 12.66 12.88 11.64 11.99 203,602 -0.86(-6.69%)
Jan 12, 2024 13.70 14.50 12.65 12.85 396,074 +0.10(+0.78%)
Jan 11, 2024 12.75 13.70 11.80 12.75 732,043 +2.56(+25.12%)
Jan 10, 2024 9.870 10.70 9.870 10.19 147,571 +0.54(+5.60%)
Jan 09, 2024 11.25 11.28 9.320 9.650 132,488 -1.59(-14.15%)
Jan 08, 2024 11.73 11.73 10.67 11.24 111,987 -0.16(-1.40%)
Jan 05, 2024 12.00 12.00 11.27 11.40 36,305 -0.35(-2.98%)
Jan 04, 2024 11.30 11.80 11.00 11.75 70,569 +0.38(+3.34%)
Jan 03, 2024 11.20 11.80 11.03 11.37 99,254 -0.82(-6.73%)
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.