ETHA Stock Prices

Data as of Nov 9, 2026

Last

48.06

Change

-2.27

Open

47.92

Previous

50.33

High

48.61

Low

47.73

Bid

-

Ask

-

Volume

10,289,434

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

57.5%

Hist Vol

124.6%

Opt Volume

34,205

Open Int

235,510

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	47.92	48.61	47.73	48.06	-2.27	10,289,434	34,205	0.575	1.246
Nov 6, 2026	50.41	50.71	49.88	50.33	-0.44	11,096,811	47,273	0.545	1.246
Nov 5, 2026	53.91	54.01	50.50	50.77	-3.97	16,602,062	62,032	0.569	1.247
Nov 4, 2026	52.38	55.37	52.33	54.74	+2.96	11,420,782	66,270	0.507	1.246
Nov 3, 2026	51.57	52.05	51.52	51.78	+1.04	4,941,529	28,041	0.525	1.250
Nov 2, 2026	51.60	51.94	50.50	50.74	+0.32	7,857,885	40,619	0.579	1.253
Oct 30, 2026	50.31	51.03	49.80	50.42	-2.36	12,593,457	85,809	0.609	1.254
Oct 29, 2026	52.61	53.75	52.24	52.78	-0.82	8,337,988	37,032	0.498	1.255
Oct 28, 2026	52.79	53.61	52.48	53.60	+0.57	5,847,628	25,986	0.495	1.255
Oct 27, 2026	52.50	53.25	52.28	53.03	+0.69	5,000,988	16,457	0.520	1.256
Oct 26, 2026	52.26	52.93	51.81	52.34	-1.74	6,711,217	20,805	0.514	1.257
Oct 23, 2026	54.22	54.63	53.72	54.08	+0.20	4,970,975	71,734	0.459	1.257
Oct 22, 2026	54.34	54.63	53.31	53.88	-2.55	7,615,320	37,938	0.507	1.257
Oct 21, 2026	56.05	57.11	55.53	56.43	+1.36	8,994,758	43,833	0.495	1.257
Oct 20, 2026	53.99	55.99	53.84	55.07	+0.96	8,409,378	31,381	0.492	1.257
Oct 19, 2026	54.71	54.76	53.89	54.11	-0.40	7,126,251	33,038	0.490	1.257
Oct 16, 2026	55.68	56.06	54.09	54.51	-0.90	8,628,874	57,971	0.452	1.257
Oct 15, 2026	52.90	55.65	52.49	55.41	+0.52	11,120,101	44,975	0.474	1.258
Oct 14, 2026	55.87	56.21	54.60	54.89	-1.79	12,598,219	34,418	0.468	1.261
Oct 13, 2026	56.75	57.15	56.38	56.68	-0.27	6,236,747	10,564	0.470	1.261
Oct 12, 2026	57.12	57.54	56.58	56.95	+0.96	8,923,783	20,962	0.440	1.262
Oct 9, 2026	56.44	56.61	55.94	55.99	+0.29	8,608,095	28,536	0.445	1.265
Oct 8, 2026	57.27	57.40	54.39	55.70	-2.40	28,753,287	30,205	0.483	1.266
Oct 7, 2026	57.92	58.31	57.38	58.10	-2.79	19,763,472	17,572	0.448	1.265
Oct 6, 2026	61.31	61.65	60.69	60.89	+40.46	10,687,223	0	0.000	1.265
Oct 5, 2026	20.52	20.60	20.20	20.43	+0.32	18,615,666	122,289	0.432	0.611
Oct 2, 2026	20.75	20.91	19.98	20.11	+0.00	38,064,622	304,703	0.409	0.610
Oct 1, 2026	20.24	20.47	20.15	20.37	+0.25	18,295,473	121,282	0.452	0.611
Sep 30, 2026	20.53	20.64	20.10	20.12	-0.16	21,359,101	91,639	0.467	0.612
Sep 29, 2026	20.65	20.65	20.12	20.28	+0.13	21,668,806	88,030	0.481	0.612
Sep 28, 2026	20.29	20.53	19.98	20.15	-0.16	24,993,735	99,168	0.487	0.613
Sep 25, 2026	20.37	20.46	20.12	20.31	-0.02	25,939,100	169,808	0.439	0.614
Sep 24, 2026	20.07	20.42	19.96	20.33	+0.12	26,516,508	128,760	0.494	0.617
Sep 23, 2026	20.48	20.55	19.89	20.21	-0.55	38,250,655	188,831	0.494	0.617
Sep 22, 2026	20.70	20.86	20.50	20.76	-0.09	34,194,916	146,959	0.509	0.617
Sep 21, 2026	20.64	20.96	20.45	20.85	+0.93	39,669,353	327,075	0.561	0.620
Sep 18, 2026	18.89	19.98	18.88	19.92	+1.45	76,860,797	555,874	0.527	0.620
Sep 17, 2026	18.48	18.73	18.32	18.47	+0.32	28,128,137	156,477	0.467	0.615
Sep 16, 2026	18.10	18.31	17.86	18.15	-0.05	53,091,275	189,881	0.502	0.615
Sep 15, 2026	18.69	18.69	17.75	18.20	-0.97	72,840,048	292,615	0.546	0.615
Sep 14, 2026	18.88	19.24	18.81	19.17	+0.02	36,260,954	167,791	0.610	0.614
Sep 11, 2026	18.87	20.12	18.79	19.16	+0.60	96,099,378	583,317	0.526	0.616
Sep 10, 2026	18.24	18.67	18.21	18.56	-0.02	32,365,757	92,936	0.537	0.616
Sep 9, 2026	18.98	19.03	18.57	18.58	-0.14	37,676,317	114,694	0.538	0.616
Sep 8, 2026	18.62	18.92	18.40	18.72	+0.00	39,690,198	120,128	0.536	0.616
Sep 4, 2026	18.49	18.61	18.34	18.52	-0.50	32,839,045	193,655	0.470	0.615
Sep 3, 2026	18.26	19.11	18.24	19.02	+0.97	42,819,899	334,598	0.518	0.616
Sep 2, 2026	18.01	18.25	17.90	18.05	-0.18	23,898,436	67,560	0.457	0.616
Sep 1, 2026	18.44	18.54	17.97	18.23	-0.49	33,042,106	111,858	0.489	0.616
Aug 31, 2026	18.49	18.79	18.38	18.72	+0.35	30,002,547	123,506	0.502	0.616
Aug 28, 2026	18.87	19.07	18.16	18.37	-0.50	55,275,544	363,582	0.460	0.616
Aug 27, 2026	18.89	19.14	18.74	18.87	+0.22	58,171,986	141,111	0.568	0.616
Aug 26, 2026	18.45	18.75	18.35	18.65	+0.05	39,100,006	112,967	0.532	0.616
Aug 25, 2026	18.54	18.77	18.42	18.60	-0.06	41,395,634	118,410	0.563	0.618
Aug 24, 2026	18.92	19.12	18.52	18.66	+0.42	64,686,977	291,532	0.660	0.624
Aug 21, 2026	18.00	18.36	17.86	18.24	+0.69	66,948,040	678,677	0.564	0.639
Aug 20, 2026	17.26	17.80	17.01	17.55	+1.67	88,584,249	657,188	0.581	0.638
Aug 19, 2026	14.61	15.98	14.54	15.88	+1.44	96,260,094	737,349	0.497	0.632
Aug 18, 2026	14.29	14.51	14.27	14.44	+0.04	30,273,570	156,642	0.419	0.626
Aug 17, 2026	14.30	14.45	14.30	14.40	+0.22	25,612,376	82,474	0.390	0.626
Aug 14, 2026	14.10	14.24	14.04	14.18	-0.05	18,733,233	72,355	0.390	0.627
Aug 13, 2026	14.22	14.31	14.04	14.23	+0.07	18,140,621	106,981	0.402	0.628
Aug 12, 2026	14.38	14.39	14.15	14.16	-0.02	18,459,652	75,585	0.448	0.630
Aug 11, 2026	14.22	14.27	13.97	14.18	+0.04	17,027,605	100,998	0.458	0.634
Aug 10, 2026	14.38	14.39	14.07	14.14	-0.33	28,046,027	111,712	0.441	0.636

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.