ETHW Stock Prices

Data as of Oct 28, 2026

Last

16.95

Change

+0.18

Open

16.69

Previous

16.77

High

16.95

Low

16.58

Bid

-

Ask

-

Volume

284,612

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.000

Hist Vol

0.590

Opt Volume

6

Open Int

1,448

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
Oct 28, 2026	16.69	16.95	16.58	16.95	+0.18	284,612	6	0.000	0.590
Oct 27, 2026	16.61	16.82	16.55	16.77	+0.22	192,252	2	0.000	0.591
Oct 26, 2026	16.53	16.72	16.39	16.55	-0.56	361,168	11	0.499	0.595
Oct 23, 2026	17.13	17.25	16.99	17.11	+0.09	160,704	1	0.000	0.595
Oct 22, 2026	17.18	17.26	16.85	17.02	-0.80	322,303	2	0.498	0.595
Oct 21, 2026	17.69	18.04	17.56	17.82	+0.42	278,486	8	0.497	0.595
Oct 20, 2026	17.06	17.69	17.02	17.40	+0.29	423,399	9	0.503	0.595
Oct 19, 2026	17.29	17.31	17.04	17.11	-0.13	339,965	14	0.523	0.596
Oct 16, 2026	17.58	17.71	17.10	17.24	-0.26	361,747	25	0.547	0.596
Oct 15, 2026	16.73	17.58	16.60	17.50	+0.16	434,208	5	0.000	0.597
Oct 14, 2026	17.67	17.74	17.26	17.34	-0.56	368,907	4	0.000	0.598
Oct 13, 2026	17.94	18.06	17.82	17.90	-0.11	298,361	8	0.000	0.598
Oct 12, 2026	18.05	18.18	17.89	18.01	+0.32	335,455	13	0.420	0.602
Oct 9, 2026	17.83	17.88	17.68	17.69	+0.10	223,668	5	0.000	0.607
Oct 8, 2026	18.09	18.12	17.20	17.59	-0.77	612,636	51	0.462	0.608
Oct 7, 2026	18.31	18.43	18.14	18.36	-0.89	279,220	121	0.291	0.607
Oct 6, 2026	19.39	19.48	19.19	19.25	-0.11	264,111	4	0.000	0.608
Oct 5, 2026	19.44	19.53	19.16	19.36	+0.28	323,881	21	0.413	0.609
Oct 2, 2026	19.67	19.82	18.95	19.08	+0.00	367,916	13	0.406	0.609
Oct 1, 2026	19.18	19.40	19.11	19.31	+0.25	367,685	3	0.422	0.609
Sep 30, 2026	19.45	19.54	19.06	19.06	-0.18	433,099	12	0.397	0.611
Sep 29, 2026	19.58	19.58	19.08	19.24	+0.12	440,814	12	0.000	0.611
Sep 28, 2026	19.22	19.45	18.95	19.12	-0.12	425,423	11	0.000	0.612
Sep 25, 2026	19.30	19.39	19.08	19.24	-0.04	522,765	18	0.536	0.613
Sep 24, 2026	19.01	19.34	18.93	19.28	+0.14	519,387	49	0.501	0.616
Sep 23, 2026	19.40	19.48	18.86	19.14	-0.55	542,951	29	0.520	0.616
Sep 22, 2026	19.63	19.77	19.43	19.69	-0.07	654,020	22	0.562	0.615
Sep 21, 2026	19.58	19.85	19.39	19.76	+0.90	676,226	74	0.543	0.619
Sep 18, 2026	17.92	18.93	17.90	18.86	+1.35	1,032,667	562	0.497	0.618
Sep 17, 2026	17.52	17.74	17.38	17.51	+0.31	355,025	67	0.469	0.614
Sep 16, 2026	17.15	17.36	16.93	17.20	-0.06	1,051,305	17	0.521	0.613
Sep 15, 2026	17.72	17.72	16.85	17.26	-0.89	1,611,248	202	0.682	0.613
Sep 14, 2026	17.90	18.23	17.84	18.15	-0.01	636,063	303	0.575	0.612
Sep 11, 2026	17.89	19.07	17.81	18.16	+0.54	2,094,769	238	0.619	0.615
Sep 10, 2026	17.30	17.69	17.28	17.62	-0.01	586,496	613	0.545	0.615
Sep 9, 2026	17.97	18.03	17.60	17.63	-0.11	625,427	3	0.599	0.615
Sep 8, 2026	17.65	17.92	17.45	17.74	+0.00	681,448	213	0.550	0.615
Sep 4, 2026	17.53	17.63	17.39	17.56	-0.45	955,257	212	0.542	0.614
Sep 3, 2026	17.31	18.10	17.30	18.01	+0.91	883,567	11	0.374	0.615
Sep 2, 2026	17.07	17.30	16.96	17.10	-0.20	856,367	313	0.513	0.615
Sep 1, 2026	17.48	17.57	17.04	17.30	-0.46	1,011,219	11	0.514	0.615
Aug 31, 2026	17.53	17.80	17.43	17.76	+0.35	971,022	17	0.518	0.615
Aug 28, 2026	17.86	18.07	17.22	17.41	-0.47	1,846,360	6	0.574	0.615
Aug 27, 2026	17.89	18.13	17.77	17.88	+0.21	567,995	10	0.602	0.615
Aug 26, 2026	17.48	17.76	17.41	17.67	+0.06	552,581	2	0.000	0.615
Aug 25, 2026	17.56	17.78	17.46	17.61	-0.07	567,565	14	0.520	0.616
Aug 24, 2026	17.94	18.11	17.56	17.68	+0.42	1,490,011	38	0.645	0.622
Aug 21, 2026	17.08	17.39	16.94	17.26	+0.63	1,470,897	96	0.568	0.637
Aug 20, 2026	16.37	16.86	16.14	16.63	+1.59	2,512,904	53	0.542	0.637
Aug 19, 2026	13.85	15.14	13.78	15.04	+1.37	2,371,439	37	0.484	0.630
Aug 18, 2026	13.54	13.74	13.54	13.67	+0.04	655,432	5	0.436	0.624
Aug 17, 2026	13.56	13.69	13.56	13.63	+0.19	594,246	4	0.509	0.624
Aug 14, 2026	13.38	13.50	13.32	13.44	-0.05	383,029	2	0.371	0.625
Aug 13, 2026	13.48	13.56	13.32	13.49	+0.06	499,711	0	0.000	0.626
Aug 12, 2026	13.63	13.64	13.43	13.43	-0.02	513,756	12	0.552	0.628
Aug 11, 2026	13.49	13.52	13.25	13.45	+0.03	565,302	3	0.375	0.632
Aug 10, 2026	13.63	13.63	13.35	13.42	-0.30	931,769	7	0.443	0.634
Aug 7, 2026	13.78	13.83	13.63	13.72	+0.06	491,676	2	0.440	0.635
Aug 6, 2026	13.55	13.72	13.53	13.66	-0.05	544,328	1	0.361	0.638
Aug 5, 2026	13.37	13.78	13.26	13.71	+0.29	1,442,065	4	0.481	0.638
Aug 4, 2026	13.35	13.46	13.28	13.42	+0.06	1,148,474	7	0.648	0.639
Aug 3, 2026	13.17	13.40	13.14	13.36	+0.02	667,515	4	0.555	0.640
Jul 31, 2026	13.51	13.51	13.21	13.34	-0.42	1,143,915	11	0.542	0.643
Jul 30, 2026	13.77	13.84	13.68	13.76	+0.26	761,380	3	0.000	0.643
Jul 29, 2026	13.61	13.81	13.46	13.50	-0.24	1,308,725	2	0.522	0.642
Jul 28, 2026	13.45	13.78	13.27	13.74	-0.19	1,304,535	5	0.672	0.642

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.