ETHD Stock Prices

Data as of Nov 9, 2026

Last

35.61

Change

+2.95

Open

35.81

Previous

32.66

High

36.07

Low

34.95

Bid

-

Ask

-

Volume

397,968

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

122.8%

Hist Vol

267.4%

Opt Volume

73

Open Int

1,547

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	35.81	36.07	34.95	35.61	+2.95	397,968	73	1.228	2.674
Nov 6, 2026	32.56	33.23	32.24	32.66	+0.49	409,959	15	1.123	2.675
Nov 5, 2026	28.95	32.34	28.83	32.17	+4.07	874,559	94	1.040	2.676
Nov 4, 2026	30.99	31.02	27.31	28.10	-3.58	820,885	29	0.995	2.678
Nov 3, 2026	31.92	32.04	31.37	31.68	-1.39	422,561	11	0.738	2.681
Nov 2, 2026	31.95	33.36	31.47	33.07	-1.29	392,852	13	0.888	2.684
Oct 30, 2026	34.51	35.12	33.67	34.36	+2.86	1,252,177	323	0.979	2.687
Oct 29, 2026	31.78	32.10	30.41	31.50	+0.86	491,097	4	0.000	2.687
Oct 28, 2026	31.51	31.88	30.58	30.64	-0.59	894,162	1	0.858	2.688
Oct 27, 2026	31.85	32.14	31.00	31.23	-0.82	648,883	6	0.000	2.689
Oct 26, 2026	32.20	32.72	31.44	32.05	+1.93	654,235	21	0.864	2.693
Oct 23, 2026	29.93	30.53	29.56	30.12	-0.20	271,694	1	0.000	2.693
Oct 22, 2026	29.97	30.89	29.63	30.32	+2.45	702,254	22	1.183	2.693
Oct 21, 2026	28.24	28.80	27.17	27.87	-1.43	738,066	2	0.000	2.693
Oct 20, 2026	30.50	30.53	28.25	29.30	-1.04	580,859	34	0.844	2.693
Oct 19, 2026	29.71	30.58	29.64	30.34	+0.47	553,950	12	1.012	2.694
Oct 16, 2026	28.67	30.38	28.32	29.87	+0.90	587,520	33	1.174	2.694
Oct 15, 2026	31.69	32.05	28.73	28.97	-0.57	890,818	39	1.028	2.694
Oct 14, 2026	28.62	29.80	28.25	29.54	+1.80	754,065	55	0.798	2.700
Oct 13, 2026	27.73	28.06	27.34	27.74	+0.25	525,601	155	0.987	2.700
Oct 12, 2026	27.31	27.90	26.91	27.49	-0.94	781,626	14	0.836	2.704
Oct 9, 2026	28.06	28.49	27.92	28.43	-0.27	501,661	74	0.830	2.708
Oct 8, 2026	27.34	29.96	27.26	28.70	+2.16	1,526,000	344	0.925	2.708
Oct 7, 2026	26.74	27.14	26.41	26.54	+2.19	930,597	48	0.936	2.707
Oct 6, 2026	23.99	24.50	23.75	24.35	+0.29	505,012	169	0.892	2.708
Oct 5, 2026	23.84	24.55	23.60	24.06	-0.75	475,545	22	0.996	2.710
Oct 2, 2026	23.31	25.10	22.88	24.81	+0.00	886,947	49	0.626	2.710
Oct 1, 2026	24.50	24.67	23.95	24.15	-0.86	362,759	23	0.967	2.706
Sep 30, 2026	24.00	25.02	23.74	25.01	+0.46	802,081	6	0.861	2.707
Sep 29, 2026	23.69	24.96	23.64	24.55	-0.34	625,800	3	0.733	2.707
Sep 28, 2026	24.52	25.24	24.00	24.89	+0.38	633,431	15	0.000	2.709
Sep 25, 2026	24.37	24.92	24.22	24.51	+0.13	407,694	25	0.935	2.710
Sep 24, 2026	25.04	25.27	24.25	24.38	-0.31	454,874	87	1.000	2.712
Sep 23, 2026	24.12	25.42	23.97	24.69	+1.23	805,673	23	0.912	2.712
Sep 22, 2026	23.60	24.06	23.28	23.46	+0.20	736,768	73	0.991	2.712
Sep 21, 2026	23.87	24.29	23.03	23.26	-2.42	2,097,286	91	1.013	2.715
Sep 18, 2026	28.99	29.06	25.46	25.68	-4.83	1,273,570	355	0.923	2.713
Sep 17, 2026	30.38	30.96	29.58	30.51	-1.01	571,239	125	0.000	2.707
Sep 16, 2026	31.69	32.57	31.02	31.52	+0.15	894,744	144	0.981	2.707
Sep 15, 2026	29.96	32.70	29.93	31.37	+2.91	1,595,029	341	0.940	2.707
Sep 14, 2026	29.30	29.52	28.31	28.46	-0.08	787,372	47	1.149	2.706
Sep 11, 2026	29.50	29.60	25.43	28.54	-1.89	1,424,118	155	0.955	2.709
Sep 10, 2026	31.49	31.58	30.17	30.43	+0.06	504,928	20	1.076	2.709
Sep 9, 2026	29.12	30.46	29.06	30.37	+0.46	395,900	44	0.931	2.709
Sep 8, 2026	30.28	31.02	29.36	29.91	+0.00	482,422	14	0.993	2.709
Sep 4, 2026	30.76	31.16	30.37	30.60	+1.55	617,879	13	0.985	2.704
Sep 3, 2026	31.81	31.83	28.84	29.05	-3.51	915,347	139	1.019	2.704
Sep 2, 2026	32.75	33.12	31.88	32.56	+0.67	336,229	34	0.845	2.703
Sep 1, 2026	31.32	32.76	30.94	31.89	+0.73	592,031	98	0.979	2.703
Aug 31, 2026	32.00	32.44	30.96	31.16	-1.29	406,905	11	0.922	2.709
Aug 28, 2026	30.81	33.11	30.20	32.45	+1.65	809,866	87	0.000	2.709
Aug 27, 2026	30.77	31.23	29.92	30.80	-0.71	698,077	16	0.000	2.709
Aug 26, 2026	32.22	32.55	31.21	31.51	-0.17	671,763	103	1.178	2.709
Aug 25, 2026	31.86	32.32	31.10	31.68	+0.19	544,073	40	1.308	2.710
Aug 24, 2026	30.61	31.96	29.85	31.49	-1.63	818,873	70	1.154	2.714
Aug 21, 2026	34.00	34.53	32.58	33.12	-2.38	1,268,904	154	1.060	2.737
Aug 20, 2026	37.64	38.82	34.49	35.50	-10.12	1,315,302	157	1.057	2.737
Aug 19, 2026	55.27	55.90	45.00	45.62	-11.26	902,034	107	0.994	2.726
Aug 18, 2026	57.98	58.02	56.27	56.88	-0.21	164,693	43	0.971	2.718
Aug 17, 2026	57.77	57.81	56.61	57.09	-1.73	194,916	18	0.000	2.718
Aug 14, 2026	59.52	59.92	58.36	58.82	+0.42	135,171	68	0.677	2.718
Aug 13, 2026	58.43	59.92	57.85	58.40	-0.62	181,302	19	0.000	2.719
Aug 12, 2026	57.19	59.20	57.15	59.02	+0.10	166,176	3	0.000	2.721
Aug 11, 2026	58.51	60.49	58.14	58.92	-0.06	158,701	3	0.844	2.725
Aug 10, 2026	57.29	59.65	57.29	58.98	+2.58	160,724	42	0.810	2.727

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.