Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,082.56 -33.61 (-0.66%) Dow
38,086.16 -299.93 (-0.78%) Nasdaq
15,860.95 -122.13 (-0.76%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,309.16 -29.91 (-2.23%)
Grayscale Ethereum Classic Trust (ETC) (ETCG)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 11:04AM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 12.81 | 12.81 | 11.96 | 12.32 | 12.32 | 36,009 |
| 29 Apr 2024 | 13.00 | 13.45 | 12.49 | 13.05 | 13.05 | 81,500 |
| 26 Apr 2024 | 13.34 | 13.80 | 13.17 | 13.17 | 13.17 | 60,800 |
| 25 Apr 2024 | 13.49 | 13.49 | 13.02 | 13.36 | 13.36 | 28,400 |
| 24 Apr 2024 | 13.15 | 13.85 | 13.15 | 13.45 | 13.45 | 58,500 |
| 23 Apr 2024 | 13.34 | 13.79 | 13.24 | 13.37 | 13.37 | 44,400 |
| 22 Apr 2024 | 13.65 | 14.28 | 13.25 | 13.40 | 13.40 | 76,300 |
| 19 Apr 2024 | 13.58 | 13.89 | 13.05 | 13.66 | 13.66 | 55,000 |
| 18 Apr 2024 | 13.60 | 13.99 | 13.51 | 13.57 | 13.57 | 63,800 |
| 17 Apr 2024 | 13.38 | 14.00 | 13.20 | 13.77 | 13.77 | 91,200 |
| 16 Apr 2024 | 14.88 | 15.00 | 13.38 | 13.62 | 13.62 | 125,900 |
| 15 Apr 2024 | 15.23 | 16.66 | 14.88 | 14.93 | 14.93 | 101,100 |
| 12 Apr 2024 | 16.60 | 17.07 | 15.30 | 15.58 | 15.58 | 89,300 |
| 11 Apr 2024 | 17.47 | 17.50 | 16.50 | 16.88 | 16.88 | 70,600 |
| 10 Apr 2024 | 16.55 | 17.41 | 15.20 | 17.08 | 17.08 | 98,500 |
| 09 Apr 2024 | 18.86 | 18.92 | 16.80 | 16.99 | 16.99 | 193,100 |
| 08 Apr 2024 | 17.00 | 18.94 | 16.75 | 18.93 | 18.93 | 235,200 |
| 05 Apr 2024 | 16.51 | 16.75 | 15.83 | 16.08 | 16.08 | 82,900 |
| 04 Apr 2024 | 16.89 | 17.57 | 16.14 | 16.31 | 16.31 | 104,200 |
| 03 Apr 2024 | 15.67 | 16.80 | 15.03 | 16.48 | 16.48 | 90,300 |
| 02 Apr 2024 | 14.61 | 15.79 | 14.01 | 15.57 | 15.57 | 145,200 |
| 01 Apr 2024 | 16.80 | 17.19 | 15.31 | 15.89 | 15.89 | 155,500 |
| 28 Mar 2024 | 16.31 | 16.95 | 15.57 | 16.89 | 16.89 | 202,400 |
| 27 Mar 2024 | 15.39 | 16.99 | 15.39 | 16.21 | 16.21 | 158,200 |
| 26 Mar 2024 | 15.75 | 16.86 | 15.00 | 15.15 | 15.15 | 112,100 |
| 25 Mar 2024 | 15.63 | 16.39 | 15.55 | 15.80 | 15.80 | 125,700 |
| 22 Mar 2024 | 14.64 | 15.39 | 13.38 | 15.02 | 15.02 | 86,000 |
| 21 Mar 2024 | 14.46 | 15.20 | 14.46 | 14.64 | 14.64 | 102,600 |
| 20 Mar 2024 | 13.23 | 15.40 | 13.00 | 14.12 | 14.12 | 142,800 |
| 19 Mar 2024 | 13.69 | 13.99 | 12.58 | 13.15 | 13.15 | 263,900 |
| 18 Mar 2024 | 15.30 | 15.54 | 14.09 | 14.45 | 14.45 | 91,300 |
| 15 Mar 2024 | 15.57 | 15.99 | 15.25 | 15.60 | 15.60 | 116,800 |
| 14 Mar 2024 | 17.48 | 17.98 | 15.92 | 16.21 | 16.21 | 153,600 |
| 13 Mar 2024 | 18.09 | 18.10 | 17.30 | 17.64 | 17.64 | 106,000 |
| 12 Mar 2024 | 18.75 | 18.75 | 16.61 | 17.51 | 17.51 | 167,400 |
| 11 Mar 2024 | 17.81 | 18.66 | 17.81 | 18.49 | 18.49 | 333,000 |
| 08 Mar 2024 | 18.48 | 19.35 | 16.40 | 17.59 | 17.59 | 292,000 |
| 07 Mar 2024 | 17.74 | 18.50 | 17.74 | 18.29 | 18.29 | 147,600 |
| 06 Mar 2024 | 14.75 | 18.38 | 14.74 | 17.90 | 17.90 | 387,300 |
| 05 Mar 2024 | 17.50 | 18.49 | 13.94 | 14.18 | 14.18 | 432,200 |
| 04 Mar 2024 | 16.36 | 16.94 | 15.30 | 16.93 | 16.93 | 277,700 |
| 01 Mar 2024 | 15.60 | 15.60 | 14.55 | 15.30 | 15.30 | 126,500 |
| 29 Feb 2024 | 13.88 | 15.50 | 13.77 | 15.50 | 15.50 | 367,600 |
| 28 Feb 2024 | 12.68 | 13.63 | 12.02 | 12.64 | 12.64 | 216,000 |
| 27 Feb 2024 | 13.00 | 13.09 | 12.60 | 12.72 | 12.72 | 131,300 |
| 26 Feb 2024 | 12.23 | 12.71 | 11.76 | 12.60 | 12.60 | 136,500 |
| 23 Feb 2024 | 11.80 | 11.87 | 11.55 | 11.70 | 11.70 | 65,100 |
| 22 Feb 2024 | 11.82 | 12.46 | 11.80 | 12.25 | 12.25 | 55,600 |
| 21 Feb 2024 | 11.99 | 11.99 | 11.71 | 11.83 | 11.83 | 33,300 |
| 20 Feb 2024 | 12.00 | 12.90 | 11.64 | 12.28 | 12.28 | 93,200 |
| 16 Feb 2024 | 12.56 | 12.60 | 11.77 | 12.00 | 12.00 | 150,900 |
| 15 Feb 2024 | 12.19 | 13.31 | 12.06 | 12.50 | 12.50 | 245,900 |
| 14 Feb 2024 | 12.00 | 12.50 | 11.30 | 11.75 | 11.75 | 165,000 |
| 13 Feb 2024 | 11.88 | 11.88 | 11.31 | 11.65 | 11.65 | 94,600 |
| 12 Feb 2024 | 11.50 | 11.90 | 11.30 | 11.90 | 11.90 | 127,000 |
| 09 Feb 2024 | 11.51 | 12.07 | 11.27 | 11.63 | 11.63 | 98,800 |
| 08 Feb 2024 | 11.14 | 11.74 | 10.82 | 11.27 | 11.27 | 52,100 |
| 07 Feb 2024 | 11.10 | 11.10 | 10.70 | 11.07 | 11.07 | 93,000 |
| 06 Feb 2024 | 11.00 | 11.17 | 10.84 | 11.10 | 11.10 | 114,900 |
| 05 Feb 2024 | 11.56 | 11.65 | 10.91 | 10.95 | 10.95 | 113,400 |
| 02 Feb 2024 | 11.95 | 12.10 | 11.51 | 11.64 | 11.64 | 38,900 |
| 01 Feb 2024 | 12.50 | 12.67 | 11.81 | 11.94 | 11.94 | 92,100 |
| 31 Jan 2024 | 13.10 | 13.10 | 12.51 | 12.61 | 12.61 | 62,000 |
| 30 Jan 2024 | 12.58 | 13.53 | 12.05 | 13.28 | 13.28 | 180,300 |
| 29 Jan 2024 | 11.92 | 12.40 | 11.55 | 12.40 | 12.40 | 77,200 |
| 26 Jan 2024 | 11.20 | 11.90 | 11.16 | 11.85 | 11.85 | 81,200 |
| 25 Jan 2024 | 10.74 | 11.08 | 10.55 | 11.08 | 11.08 | 49,100 |
| 24 Jan 2024 | 10.30 | 10.81 | 10.30 | 10.75 | 10.75 | 71,900 |
| 23 Jan 2024 | 10.70 | 10.70 | 10.05 | 10.33 | 10.33 | 118,400 |
| 22 Jan 2024 | 11.85 | 11.85 | 10.95 | 11.05 | 11.05 | 81,000 |
| 19 Jan 2024 | 11.45 | 11.90 | 10.50 | 11.88 | 11.88 | 121,500 |
| 18 Jan 2024 | 12.15 | 12.15 | 11.31 | 11.47 | 11.47 | 319,400 |
| 17 Jan 2024 | 11.90 | 12.43 | 11.30 | 11.86 | 11.86 | 88,000 |
| 16 Jan 2024 | 12.66 | 13.10 | 11.64 | 11.99 | 11.99 | 203,600 |
| 12 Jan 2024 | 13.70 | 14.50 | 12.65 | 12.85 | 12.85 | 396,100 |
| 11 Jan 2024 | 12.75 | 13.70 | 11.80 | 12.75 | 12.75 | 732,000 |
| 10 Jan 2024 | 9.87 | 10.70 | 9.87 | 10.19 | 10.19 | 147,600 |
| 09 Jan 2024 | 11.25 | 11.27 | 9.32 | 9.65 | 9.65 | 132,500 |
| 08 Jan 2024 | 11.41 | 11.73 | 10.67 | 11.24 | 11.24 | 112,000 |
| 05 Jan 2024 | 12.00 | 12.00 | 11.27 | 11.40 | 11.40 | 36,300 |
| 04 Jan 2024 | 11.30 | 11.80 | 11.00 | 11.75 | 11.75 | 70,600 |
| 03 Jan 2024 | 11.20 | 11.80 | 11.03 | 11.37 | 11.37 | 99,300 |
| 02 Jan 2024 | 12.40 | 12.68 | 11.75 | 12.19 | 12.19 | 113,900 |
| 29 Dec 2023 | 12.50 | 12.74 | 11.79 | 11.91 | 11.91 | 135,600 |
| 28 Dec 2023 | 12.86 | 13.30 | 10.89 | 12.43 | 12.43 | 255,500 |
| 27 Dec 2023 | 12.85 | 13.30 | 12.60 | 12.70 | 12.70 | 160,400 |
| 26 Dec 2023 | 12.60 | 12.97 | 12.43 | 12.58 | 12.58 | 70,000 |
| 22 Dec 2023 | 13.00 | 13.00 | 12.20 | 12.65 | 12.65 | 125,500 |
| 21 Dec 2023 | 11.98 | 12.17 | 11.61 | 11.88 | 11.88 | 61,600 |
| 20 Dec 2023 | 12.40 | 12.60 | 11.65 | 12.19 | 12.19 | 77,100 |
| 19 Dec 2023 | 12.35 | 12.35 | 11.97 | 12.17 | 12.17 | 50,600 |
| 18 Dec 2023 | 11.62 | 12.40 | 11.35 | 12.31 | 12.31 | 110,400 |
| 15 Dec 2023 | 12.17 | 12.29 | 11.88 | 11.88 | 11.88 | 38,700 |
| 14 Dec 2023 | 12.98 | 13.00 | 12.12 | 12.12 | 12.12 | 108,000 |
| 13 Dec 2023 | 12.52 | 13.19 | 12.15 | 12.96 | 12.96 | 96,900 |
| 12 Dec 2023 | 12.03 | 12.55 | 12.01 | 12.50 | 12.50 | 97,500 |
| 11 Dec 2023 | 12.07 | 12.75 | 11.48 | 11.95 | 11.95 | 112,000 |
| 08 Dec 2023 | 13.10 | 13.31 | 12.80 | 13.08 | 13.08 | 85,800 |
| 07 Dec 2023 | 12.10 | 13.07 | 11.96 | 13.03 | 13.03 | 164,500 |
| 06 Dec 2023 | 12.04 | 12.49 | 11.45 | 11.75 | 11.75 | 101,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.