WisdomTree Ethereum ETC - GB00BJYDH394.SG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	39.12	37.44	37.44	39.31	37.23	87,618
August 14, 2025	40.07	38.86	38.86	40.13	37.54	126,420
August 13, 2025	38.9	38.95	38.95	39.78	38.67	122,354
August 12, 2025	36.36	37.44	37.44	37.46	36.11	70,348
August 11, 2025	36.24	36.53	36.53	36.6	35.26	78,253
August 08, 2025	32.99	33.36	33.36	33.84	32.85	43,235
August 07, 2025	31.16	32.37	32.37	32.61	31.13	95,255
August 06, 2025	30.79	30.73	30.73	30.95	30.25	36,258
August 05, 2025	31.07	30.18	30.18	31.41	30.18	32,879
August 04, 2025	30.06	31.03	31.03	31.05	30.03	49,546
August 01, 2025	31.49	30.51	30.51	31.6	30.31	95,795
July 31, 2025	33.22	32.55	32.55	33.25	32.37	35,168
July 30, 2025	32.54	32.47	32.47	32.79	31.95	26,909
July 29, 2025	32.64	32	32	33.07	32	54,126
July 28, 2025	32.56	32.23	32.23	32.82	31.91	72,516
July 25, 2025	30.31	30.44	30.44	31.4	30.19	43,116
July 24, 2025	29.47	31.09	31.09	31.5	29.33	59,943
July 23, 2025	30.96	30.29	30.29	30.99	30.03	45,878
July 22, 2025	31.08	31.17	31.17	31.24	30.41	74,591
July 21, 2025	32.05	32.09	32.09	32.45	31.74	72,299
July 18, 2025	30.76	29.94	29.94	30.92	29.76	109,559
July 17, 2025	28.97	29	29	29.5	28.53	65,050
July 16, 2025	26.66	27.08	27.08	27.7	26.61	73,148
July 15, 2025	25.17	25.52	25.52	25.85	24.93	42,723
July 14, 2025	25.48	25.41	25.41	25.88	25.37	64,711
July 11, 2025	25.06	25.07	25.07	25.52	24.98	61,167
July 10, 2025	23.6	23.31	23.31	23.63	23.25	65,270
July 09, 2025	22.01	22.27	22.27	22.44	21.87	17,738
July 08, 2025	21.37	21.5	21.5	21.79	21.3	50,233
July 07, 2025	21.45	21.25	21.25	21.66	21.17	39,884
July 04, 2025	21.4	20.87	20.87	21.4	20.87	8,480
July 03, 2025	21.61	21.48	21.48	22	21.48	64,644
July 02, 2025	20.46	20.78	20.78	20.8	20.36	8,702
July 01, 2025	20.53	20.24	20.24	20.56	20.08	49,397
June 30, 2025	28.06	20.94	20.94	28.23	20.94	26
June 27, 2025	20.52	20.39	20.39	20.65	20.28	6,392
June 26, 2025	20.89	20.31	20.31	20.93	20.3	23,284
June 25, 2025	20.69	20.32	20.32	20.73	20.26	28,884
June 24, 2025	20.47	20.57	20.57	20.69	20.15	31,317
June 23, 2025	19.33	19.31	19.31	19.65	19.11	98,328
June 20, 2025	21.54	21.27	21.27	21.9	21.24	35,099
June 19, 2025	21.63	21.38	21.38	21.7	21.38	155,142
June 18, 2025	21.54	21.39	21.39	21.71	21.07	7,852
June 17, 2025	21.96	21.26	21.26	21.97	21.2	18,618
June 16, 2025	22.32	22.39	22.39	22.45	22	22,662
June 13, 2025	21.42	21.63	21.63	21.87	21.35	58,071
June 12, 2025	23.62	23.37	23.37	23.62	22.96	39,502
June 11, 2025	24.05	24.54	24.54	24.54	23.69	52,404
June 10, 2025	23.04	23.27	23.27	24.01	23.02	47,771
June 09, 2025	21.42	21.81	21.81	21.94	21.36	12,905
June 06, 2025	21.14	21.62	21.62	21.77	21.07	20,485
June 05, 2025	22.44	22.25	22.25	22.65	21.95	7,127
June 04, 2025	22.71	22.8	22.8	22.86	22.36	15,399
June 03, 2025	22.51	22.7	22.7	22.83	22.4	12,582
June 02, 2025	21.6	21.83	21.83	21.84	21.28	69,006
May 30, 2025	22.72	22.55	22.55	22.84	22.34	27,291
May 29, 2025	23.69	22.94	22.94	23.8	22.65	22,131
May 28, 2025	22.83	22.88	22.88	23.32	22.72	114,793
May 27, 2025	22.23	23.04	23.04	23.12	22.23	27,614
May 26, 2025	22.22	22.13	22.13	22.31	21.92	24,701

WisdomTree Ethereum ETC (GB00BJYDH394.SG) STU