Ethan Historical Data

ETN
Download
Date Close Price change Market cap Trading volume
Mar 6, 5 PM $ 21.85
+0.00%
$ 13.11 billion $ 1
Jan 18, 11 AM $ 0.0₅793
+0.00%
$ 4,760 $ 0
Jan 16, 7 PM $ 45.89
+0.00%
$ 27.54 billion $ 0
Jan 9, 3 AM $ 1.38
+0.11%
$ 826.13 million $ 37
Jan 7, 9 AM $ 1.38
+0.19%
$ 827.62 million $ 435
Jan 7, 8 AM $ 1.38
-0.87%
$ 826.87 million $ 436
Jan 7, 5 AM $ 1.39
-0.14%
$ 833.74 million $ 285
Jan 6, 4 PM $ 1.43
+0.00%
$ 856.42 million $ 2,353
Jan 6, 2 PM $ 1.43
+1.51%
$ 860.96 million $ 2,312
Jan 6, 1 PM $ 1.42
+0.00%
$ 851.11 million $ 2,193
Jan 6, 12 PM $ 1.43
+0.74%
$ 859.67 million $ 2,245
Jan 6, 5 AM $ 1.42
+0.00%
$ 853.32 million $ 4,949
Jan 6, 4 AM $ 1.44
+0.00%
$ 864.34 million $ 4,841
Jan 6, 3 AM $ 1.44
+0.00%
$ 863.32 million $ 5,094
Jan 5, 3 PM $ 1.46
+0.00%
$ 873.19 million $ 4,737
Jan 5, 2 PM $ 1.46
-0.25%
$ 873.03 million $ 4,732
Jan 5, 11 AM $ 1.46
-0.97%
$ 875.94 million $ 3,919
Jan 5, 10 AM $ 1.48
+9.42%
$ 885.31 million $ 3,829
Jan 5, 9 AM $ 1.35
+1.27%
$ 809.24 million $ 1
Jan 4, 3 PM $ 1.33
+0.00%
$ 797.61 million $ 57
Jan 4, 7 AM $ 1.36
+0.00%
$ 815.69 million $ 8,925
Jan 4, 2 AM $ 1.39
+0.00%
$ -- $ 2
Jan 3, 2 PM $ 1.39
+0.03%
$ 834.25 million $ 571
Jan 3, 8 AM $ 1.4
+0.13%
$ 839.84 million $ 491
Jan 3, 7 AM $ 1.4
-0.10%
$ 838.17 million $ 489
Jan 3, 6 AM $ 1.4
+0.00%
$ 839.08 million $ 474
Jan 2, 9 AM $ 1.42
+0.00%
$ 852.99 million $ 993
Jan 1, 2 PM $ 1.42
+0.00%
$ 851.86 million $ 724
Jan 1, 1 PM $ 1.41
-0.94%
$ 845.35 million $ 626
Jan 1, 12 PM $ 1.43
+0.00%
$ 855.27 million $ 469
Jan 1, 2 AM $ 1.4
+0.00%
$ 841.12 million $ 228
Dec 30, 2 PM $ 1.4
+0.00%
$ 840.13 million $ 136,122
Dec 30, 1 PM $ 1.4
+0.00%
$ 841 million $ 69.61 million
Dec 30, 5 AM $ 1.42
+0.03%
$ 852.76 million $ 137,764
Dec 30, 4 AM $ 1.42
-0.05%
$ 853.42 million $ 137,776
Dec 29, 3 PM $ 1.42
+0.00%
$ 852.01 million $ 69.65 million
Dec 28, 11 AM $ 1.43
-0.06%
$ 856.18 million $ 138,210
Dec 28, 9 AM $ 1.4
+0.00%
$ 842.25 million $ 138,110
Dec 28, 5 AM $ 1.43
+0.78%
$ 856.66 million $ 136,926
Dec 27, 12 PM $ 1.44
+0.00%
$ 862.6 million $ 69.12 million
Dec 27, 3 AM $ 1.41
-0.88%
$ 846.76 million $ 135,813
Dec 25, 5 PM $ 1.45
-0.01%
$ 868.71 million $ 139,180
Dec 25, 4 PM $ 1.45
+0.00%
$ 868.04 million $ 69.51 million
Dec 25, 8 AM $ 1.46
+0.53%
$ 875.14 million $ 139,317
Dec 24, 5 PM $ 1.45
+0.06%
$ 869.27 million $ 139,028
Dec 23, 2 PM $ 1.44
+0.00%
$ 861.97 million $ 139,735
Dec 23, 10 AM $ 1.46
+0.00%
$ -- $ 139,473
Dec 23, 9 AM $ 1.45
-1.80%
$ 872.83 million $ 142,036
Dec 23, 6 AM $ 1.44
+0.00%
$ 863.14 million $ 139,114
Dec 23, 5 AM $ 1.46
+1.40%
$ 874.53 million $ 139,280
Download