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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	28.63	28.2	28.2	28.68	27.25	42,355
November 06, 2025	28.87	28.03	28.03	29.17	27.95	24,642
November 05, 2025	28.45	29.16	29.16	29.22	28.1	83,711
November 04, 2025	29.78	29.74	29.74	30.65	29.66	63,068
November 03, 2025	31.72	30.83	30.83	32.08	30.46	83,413
October 31, 2025	32.68	32.91	32.91	33.08	32.57	45,123
October 30, 2025	33.33	32.27	32.27	33.38	31.93	44,164
October 29, 2025	28.06	33.32	33.32	33.32	27.56	26
October 28, 2025	28.06	34.01	34.01	34.01	27.56	26
October 27, 2025	35.47	35.57	35.57	35.57	34.97	52,003
October 24, 2025	33.77	33.12	33.12	34	32.99	25,128
October 23, 2025	32.99	32.87	32.87	33.14	32.34	17,757
October 22, 2025	32.63	32.3	32.3	32.86	32.1	51,515
October 21, 2025	32.88	34.46	34.46	34.46	32.64	41,041
October 20, 2025	34.4	33.99	33.99	34.42	33.9	36,189
October 17, 2025	31.83	31.67	31.67	32.11	30.96	126,006
October 16, 2025	34.12	33.49	33.49	34.43	33.4	21,745
October 15, 2025	34.84	33.78	33.78	35.69	33.78	59,304
October 14, 2025	34.13	33.94	33.94	34.27	33.16	67,539
October 13, 2025	35.31	35.17	35.17	35.66	34.58	106,661
October 10, 2025	36.75	34.77	34.77	37.4	34.77	34,867
October 09, 2025	37.56	36.71	36.71	37.6	36.66	44,884
October 08, 2025	37.78	37.77	37.77	38.21	37.6	62,052
October 07, 2025	39.37	38.29	38.29	40.1	38.18	62,159
October 06, 2025	38.44	39.34	39.34	39.43	38.22	49,858
October 03, 2025	37.51	37.81	37.81	37.81	37.15	26,375
October 02, 2025	36.94	37.06	37.06	37.15	36.52	85,119
October 01, 2025	34.54	36.4	36.4	36.51	34.51	105,379
September 30, 2025	35.18	34.48	34.48	35.27	34.4	45,044
September 29, 2025	34.39	35.05	35.05	35.21	34.26	97,334
September 26, 2025	33.07	33.33	33.33	33.57	32.66	34,040
September 25, 2025	33.56	33.75	33.75	33.94	32.87	82,852
September 24, 2025	34.9	35.14	35.14	35.25	34.78	39,821
September 23, 2025	35.1	34.96	34.96	35.22	34.75	26,207
September 22, 2025	35.16	34.85	34.85	35.39	34.57	64,506
September 19, 2025	37.8	37.42	37.42	38.06	37.25	17,787
September 18, 2025	38.15	38.4	38.4	38.65	38.03	32,467
September 17, 2025	37.7	37.33	37.33	37.83	37.18	21,296
September 16, 2025	37.61	36.98	36.98	37.7	36.82	30,568
September 15, 2025	38.89	37.43	37.43	38.94	37.43	36,692
September 12, 2025	38.02	38.13	38.13	38.35	37.83	33,996
September 11, 2025	37.29	37.06	37.06	37.6	36.82	27,444
September 10, 2025	36.3	36.99	36.99	37.35	36.25	30,787
September 09, 2025	36.53	35.96	35.96	36.63	35.95	39,526
September 08, 2025	36	36.61	36.61	36.7	35.93	38,301
September 05, 2025	28.06	36.11	36.11	36.11	27.56	26
September 04, 2025	36.91	36.35	36.35	37.36	36.35	63,072
September 03, 2025	36.49	37.67	37.67	37.72	36.3	65,960
September 02, 2025	37.07	36.35	36.35	37.21	36.2	188,388
September 01, 2025	36.9	36.71	36.71	37.63	36.71	46,982
August 29, 2025	37.38	36.33	36.33	37.65	35.92	65,633
August 28, 2025	38.71	38.15	38.15	39.1	38.04	31,191
August 27, 2025	38.79	39.23	39.23	39.5	38.63	61,170
August 26, 2025	37.43	38.2	38.2	38.6	37.15	98,272
August 25, 2025	39.05	38.95	38.95	39.27	38.17	94,002
August 22, 2025	36.49	39	39	39.18	35.76	79,689
August 21, 2025	36.36	36	36	36.56	35.9	27,625
August 20, 2025	35.45	36.09	36.09	36.28	34.65	77,660
August 19, 2025	35.69	35.46	35.46	36.5	35.16	28,860
August 18, 2025	35.83	36.33	36.33	36.76	34	99,157

WisdomTree Ethereum ETC (GB00BJYDH394.SG) STU