Ethan Historical Data

ETN Page 2
Download
Date Close Price change Market cap Trading volume
Mar 7, 3 AM $ 0.697
+0.00%
$ 418.35 million $ 357
Mar 6, 5 PM $ 0.698
-2.87%
$ 418.53 million $ 356
Mar 6, 8 AM $ 0.717
+1.65%
$ 429.97 million $ 220
Mar 4, 12 PM $ 0.724
+0.00%
$ 434.32 million $ 2,787
Mar 4, 3 AM $ 0.559
+0.00%
$ 335.38 million $ 2,157
Mar 4, 2 AM $ 0.647
+0.06%
$ 388.05 million $ 556
Mar 4, 12 AM $ 0.646
+0.00%
$ 387.65 million $ 541
Mar 3, 5 PM $ 0.735
+0.00%
$ 441.11 million $ 43
Mar 1, 6 PM $ 0.754
-0.80%
$ 452.63 million $ 541
Mar 1, 8 AM $ 0.784
+0.00%
$ 470.36 million $ 365
Mar 1, 6 AM $ 0.778
+0.00%
$ 466.78 million $ 252
Feb 25, 10 AM $ 0.849
+5.87%
$ 509.12 million $ 2,279
Feb 25, 5 AM $ 0.796
+0.00%
$ 477.6 million $ 15
Feb 24, 2 PM $ 0.796
-0.14%
$ 477.56 million $ 176
Feb 22, 10 AM $ 0.833
+0.32%
$ 499.57 million $ 270
Feb 22, 9 AM $ 0.831
+0.00%
$ 498.65 million $ 234
Feb 22, 8 AM $ 0.807
+0.93%
$ 484.5 million $ 124
Feb 21, 11 AM $ 0.794
+0.00%
$ 476.18 million $ 22
Feb 21, 8 AM $ 0.794
-0.04%
$ 476.19 million $ 14
Feb 21, 7 AM $ 0.793
+0.00%
$ 475.63 million $ 12
Feb 20, 5 PM $ 0.786
+0.00%
$ 471.47 million $ 153
Feb 18, 6 AM $ 0.819
-1.51%
$ 491.66 million $ 91
Feb 17, 7 AM $ 0.839
+6.67%
$ 503.19 million $ 684
Feb 17, 6 AM $ 0.775
+0.12%
$ 465.11 million $ 353
Feb 17, 5 AM $ 0.775
+0.00%
$ 465.09 million $ 366
Feb 16, 9 PM $ 0.847
-2.49%
$ 508.3 million $ 154
Feb 16, 7 AM $ 0.881
+1.21%
$ 528.77 million $ 158
Feb 16, 1 AM $ 0.849
+0.00%
$ 509.67 million $ 91
Feb 15, 11 PM $ 0.849
+0.00%
$ 509.48 million $ 87
Feb 15, 12 PM $ 0.832
+2.80%
$ 499.21 million $ 140
Feb 15, 10 AM $ 0.819
+0.00%
$ 491.27 million $ 2
Feb 15, 2 AM $ 0.843
-0.41%
$ 505.72 million $ 37
Feb 14, 4 AM $ 0.846
-0.29%
$ 507.5 million $ 28
Feb 13, 12 PM $ 0.852
+0.00%
$ 511.02 million $ 95
Feb 12, 4 AM $ 0.861
-1.42%
$ 516.54 million $ 60
Feb 12, 3 AM $ 0.874
+0.00%
$ 524.24 million $ 57
Feb 12, 1 AM $ 0.88
-0.31%
$ 528.08 million $ 637
Feb 11, 1 PM $ 0.888
+2.20%
$ 533.05 million $ 597
Feb 11, 12 PM $ 0.868
+0.00%
$ 520.81 million $ 455
Feb 11, 11 AM $ 0.845
-0.48%
$ 507.11 million $ 360
Feb 11, 2 AM $ 0.863
-5.28%
$ 517.99 million $ 1,008
Feb 10, 6 PM $ 0.917
-0.41%
$ 550.32 million $ 829
Feb 10, 5 PM $ 0.928
-2.83%
$ 556.77 million $ 802
Feb 9, 6 PM $ 0.864
-0.39%
$ 518.33 million $ 541
Feb 9, 4 PM $ 0.869
+3.92%
$ 521.42 million $ 500
Feb 9, 2 PM $ 0.841
+0.00%
$ 504.87 million $ 169
Feb 9, 12 PM $ 0.846
+0.00%
$ 507.73 million $ 120
Feb 8, 12 PM $ 0.865
-0.13%
$ 519.25 million $ 3,621
Feb 8, 9 AM $ 0.902
+0.00%
$ 541.46 million $ 2,638
Feb 8, 8 AM $ 0.88
+1.22%
$ 527.75 million $ 2,539