Ethan Historical Data

ETN Page 3
Download
Date Close Price change Market cap Trading volume
Feb 8, 7 AM $ 0.867
+4.72%
$ 520.04 million $ 2,386
Feb 8, 4 AM $ 0.85
+12.53%
$ 510.08 million $ 592
Feb 7, 12 PM $ 0.791
+0.00%
$ 474.8 million $ 216
Feb 7, 11 AM $ 0.792
-2.92%
$ 475.47 million $ 199
Feb 6, 2 AM $ 0.834
+0.00%
$ 500.41 million $ 615
Feb 6, 1 AM $ 0.854
+0.00%
$ 512.66 million $ 405
Feb 5, 3 PM $ 0.852
+0.00%
$ 511.19 million $ 210
Feb 4, 9 AM $ 0.884
-0.38%
$ 530.6 million $ 560
Feb 4, 6 AM $ 0.864
+0.00%
$ 518.36 million $ 71
Jan 26, 3 AM $ 1.07
+0.38%
$ 641.88 million $ 206
Jan 25, 3 PM $ 1.06
+2.52%
$ 634.84 million $ 187
Jan 25, 7 AM $ 0.969
-0.08%
$ 581.4 million $ 3
Jan 23, 9 AM $ 0.988
+0.00%
$ 592.54 million $ 11
Jan 18, 4 PM $ 1.03
+0.00%
$ 617.1 million $ 192
Jan 18, 3 PM $ 1.03
-19.98%
$ 618.79 million $ 235
Jan 18, 2 PM $ 1.29
+0.00%
$ 775.44 million $ 4
Jan 17, 4 AM $ 1.33
+0.91%
$ 798.74 million $ 19
Jan 16, 12 PM $ 1.39
+0.00%
$ 832.47 million $ 550
Jan 16, 8 AM $ 1.4
+0.10%
$ 838.9 million $ 541
Jan 16, 7 AM $ 1.39
+41.77%
$ 834.94 million $ 506
Jan 14, 7 PM $ 1.47
+0.00%
$ 882.37 million $ 37
Jan 13, 5 PM $ 1.48
+0.00%
$ 888.42 million $ 35
Download