Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	ETHE	21.25	21.75	21.05	21.65	0.94	1,414,714	5,090	21.65	22.00
2024-05-01	Q	ETHE	20.47	21.715	19.83	20.71	0.08	3,573,821	10,835	20.70	20.74
2024-04-30	Q	ETHE	21.62	21.72	20.55	20.63	-2.16	3,414,950	12,319	20.55	20.63
2024-04-29	Q	ETHE	22.59	22.92	22.15	22.79	0.32	1,967,704	6,748	22.71	22.85
2024-04-26	Q	ETHE	22.325	22.75	22.04	22.47	-0.075	1,843,719	6,726	22.45	22.50
2024-04-25	Q	ETHE	22.20	22.72	21.77	22.545	0.125	1,451,419	6,248	22.40	22.73
2024-04-24	Q	ETHE	23.07	23.54	22.06	22.42	-0.41	1,766,811	7,248	22.36	22.75
2024-04-23	Q	ETHE	22.91	23.65	22.67	22.83	-0.10	1,754,344	6,189	22.82	23.00
2024-04-22	Q	ETHE	23.29	24.07	22.84	22.93	0.46	2,556,935	9,035	22.88	23.00
2024-04-19	Q	ETHE	21.67	22.57	21.63	22.47	0.83	1,952,356	7,424	22.50	22.55
2024-04-18	Q	ETHE	21.46	22.14	21.18	21.64	0.46	2,355,895	8,304	21.51	21.70
2024-04-17	Q	ETHE	21.74	21.91	20.41	21.18	-0.58	3,091,750	11,936	21.13	21.18
2024-04-16	Q	ETHE	22.20	22.63	21.29	21.76	-0.71	3,691,334	13,719	21.75	22.00
2024-04-15	Q	ETHE	23.98	24.36	22.20	22.47	-1.33	3,947,241	13,438	22.41	22.79
2024-04-12	Q	ETHE	25.52	25.52	23.02	23.80	-1.93	3,545,117	11,380	23.48	23.74
2024-04-11	Q	ETHE	25.87	26.05	25.25	25.73	0.22	1,457,368	5,616	25.65	25.77
2024-04-10	Q	ETHE	24.88	25.84	24.55	25.51	-0.04	1,764,810	6,586	25.50	25.71
2024-04-09	Q	ETHE	26.91	26.91	24.97	25.55	-1.673	2,912,344	11,544	25.03	25.59
2024-04-08	Q	ETHE	25.87	27.33	25.00	27.223	3.923	4,504,283	15,595	27.20	27.44
2024-04-05	Q	ETHE	23.47	23.99	23.30	23.30	-0.855	1,712,213	7,495	23.28	23.59
2024-04-04	Q	ETHE	24.57	25.12	23.95	24.155	0.03	2,683,042	8,632	24.00	24.25
2024-04-03	Q	ETHE	24.02	24.69	23.71	24.125	0.575	2,816,045	9,910	24.12	24.20
2024-04-02	Q	ETHE	23.98	23.99	23.01	23.55	-1.88	4,478,150	14,450	23.54	23.66
2024-04-01	Q	ETHE	26.44	26.45	24.69	25.43	-0.72	3,308,906	11,495	25.34	25.45
2024-03-29	Q	ETHE	25.36	26.67	25.36	26.15	1.03	0	0
2024-03-28	Q	ETHE	25.36	26.67	25.36	26.15	1.03	3,224,824	10,612	26.01	26.10
2024-03-27	Q	ETHE	27.02	27.21	25.09	25.12	-1.11	3,019,092	11,438	25.12	25.33
2024-03-26	Q	ETHE	27.51	27.68	26.20	26.23	-1.16	3,000,138	10,339	26.20	26.25
2024-03-25	Q	ETHE	25.72	27.50	25.50	27.39	2.21	5,218,018	15,860	27.33	27.42
2024-03-22	Q	ETHE	26.48	26.59	24.77	25.18	-1.61	4,122,151	15,761	25.17	25.25
2024-03-21	Q	ETHE	28.00	28.00	26.40	26.79	0.21	4,461,546	16,010	26.69	27.05
2024-03-20	Q	ETHE	26.02	26.74	24.40	26.58	1.37	7,248,599	21,057	26.54	26.71
2024-03-19	Q	ETHE	25.15	25.88	23.82	25.21	-1.19	8,015,427	26,846	24.05	25.83
2024-03-18	Q	ETHE	28.58	28.99	26.26	26.40	-3.10	8,309,092	25,897	26.31	26.49
2024-03-15	Q	ETHE	28.60	30.75	27.49	29.50	0.10	6,852,245	21,876	29.19	29.65
2024-03-14	Q	ETHE	31.68	31.74	29.10	29.40	-3.118	6,285,043	23,076	29.43	29.77
2024-03-13	Q	ETHE	32.72	32.80	31.51	32.518	0.068	4,930,154	16,121	32.50	32.70
2024-03-12	Q	ETHE	33.81	33.88	30.58	32.45	-1.71	8,249,858	28,977	32.42	32.51
2024-03-11	Q	ETHE	35.22	35.67	33.92	34.16	-0.33	6,964,051	22,176	34.05	34.21
2024-03-08	Q	ETHE	33.96	34.87	32.94	34.49	0.63	6,144,808	21,181	34.34	34.55
2024-03-07	Q	ETHE	32.75	33.87	32.41	33.86	0.91	4,209,935	15,719	33.77	33.90
2024-03-06	Q	ETHE	32.33	33.29	31.48	32.95	4.42	6,825,234	23,745	32.92	33.05
2024-03-05	Q	ETHE	31.96	33.18	27.07	28.53	-2.645	10,566,698	36,992	28.50	31.91
2024-03-04	Q	ETHE	29.91	31.30	29.90	31.175	1.655	5,555,922	19,102	31.13	31.21
2024-03-01	Q	ETHE	29.29	29.60	28.90	29.52	0.64	2,906,620	10,735	29.52	29.55
2024-02-29	Q	ETHE	29.67	30.2625	28.4606	28.88	0.68	4,853,032	16,969	27.00	28.83
2024-02-28	Q	ETHE	29.45	30.29	27.82	28.20	-0.26	8,182,871	27,454	26.42	28.18
2024-02-27	Q	ETHE	28.45	28.81	27.79	28.46	0.74	4,650,141	15,672	28.40	28.95
2024-02-26	Q	ETHE	26.21	27.875	26.18	27.72	2.42	5,638,581	17,975	27.69	27.82
2024-02-23	Q	ETHE	25.43	25.60	24.91	25.30	-0.58	2,479,272	8,417	25.30	25.31
2024-02-22	Q	ETHE	24.96	26.00	24.92	25.88	1.22	3,484,972	11,081	25.45	25.93
2024-02-21	Q	ETHE	24.83	25.15	24.25	24.66	-0.82	2,641,195	9,371	24.61	25.03
2024-02-20	Q	ETHE	24.96	25.49	24.11	25.48	2.14	5,970,572	18,707	25.40	25.48
2024-02-19	Q	ETHE	23.96	24.19	22.98	23.34	-0.42	0	0
2024-02-16	Q	ETHE	23.96	24.19	22.98	23.34	-0.42	3,099,509	10,308	23.35	25.95
2024-02-15	Q	ETHE	23.33	24.00	23.30	23.76	0.825	3,690,185	12,307	23.74	23.83
2024-02-14	Q	ETHE	22.57	23.06	22.51	22.935	1.695	4,982,320	13,629	22.90	23.05
2024-02-13	Q	ETHE	21.54	21.71	21.08	21.24	-0.35	3,101,662	9,523	21.20	21.41
2024-02-12	Q	ETHE	20.96	21.622	20.60	21.59	0.74	4,977,306	11,598	21.55	21.66
2024-02-09	Q	ETHE	20.88	21.12	20.57	20.85	0.475	4,110,203	9,593	20.84	20.99
2024-02-08	Q	ETHE	20.40	20.70	20.08	20.375	0.062	3,913,375	9,339	20.37	20.44
2024-02-07	Q	ETHE	19.68	20.35	19.55	20.313	0.5765	3,689,677	9,693	20.30	20.35
2024-02-06	Q	ETHE	19.16	19.99	19.12	19.7365	0.9365	2,206,317	6,729	19.69	19.84
2024-02-05	Q	ETHE	19.17	19.25	18.61	18.80	-0.21	1,590,132	5,890	18.52	19.09