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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

WisdomTree Ethereum ETC (GB00BJYDH394.SG) STU