Ether Unhedg ETF (TSX: ETHR )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	12.39	12.39	11.85	11.87	16,473	-0.68(-5.42%)
Oct 30, 2024	12.70	12.85	12.55	12.55	14,573	+0.11(+0.88%)
Oct 29, 2024	12.36	12.64	12.33	12.44	10,909	+0.62(+5.25%)
Oct 28, 2024	11.91	11.92	11.76	11.82	16,335	+0.10(+0.85%)
Oct 25, 2024	12.02	12.02	11.59	11.72	12,364	-0.21(-1.76%)
Oct 24, 2024	11.88	11.95	11.85	11.93	11,670	+0.23(+1.97%)
Oct 23, 2024	12.16	12.16	11.57	11.70	13,552	-0.61(-4.96%)
Oct 22, 2024	12.35	12.38	12.23	12.31	11,970	-0.24(-1.91%)
Oct 21, 2024	12.64	12.64	12.50	12.55	12,901	+0.11(+0.88%)
Oct 18, 2024	12.26	12.56	12.26	12.44	11,624	+0.33(+2.73%)
Oct 17, 2024	12.23	12.32	12.11	12.11	4,867	-0.11(-0.90%)
Oct 16, 2024	12.30	12.33	12.19	12.22	4,042	+0.09(+0.74%)
Oct 15, 2024	12.20	12.60	11.94	12.13	27,576	+0.62(+5.39%)
Oct 11, 2024				11.51	0	+0.47(+4.26%)
Oct 10, 2024	11.18	11.18	10.94	11.04	5,062	-0.22(-1.95%)
Oct 09, 2024	11.30	11.35	11.23	11.26	2,756	-0.07(-0.62%)
Oct 08, 2024	11.29	11.38	11.19	11.33	12,941	+0.02(+0.18%)
Oct 07, 2024	11.43	11.66	11.31	11.31	10,296	+0.12(+1.07%)
Oct 04, 2024	11.02	11.27	10.89	11.19	7,912	+0.37(+3.42%)
Oct 03, 2024	10.83	10.86	10.66	10.82	15,263	-0.10(-0.92%)
Oct 02, 2024	11.11	11.30	10.89	10.92	10,809	-0.51(-4.46%)
Oct 01, 2024	11.99	11.99	11.23	11.43	29,307	-0.49(-4.11%)
Sep 30, 2024	12.08	12.10	11.86	11.92	13,298	-0.50(-4.03%)
Sep 27, 2024	12.18	12.51	12.17	12.42	22,699	+0.26(+2.14%)
Sep 26, 2024	11.98	12.22	11.98	12.16	44,451	+0.37(+3.14%)
Sep 25, 2024	11.94	12.03	11.79	11.79	3,352	-0.30(-2.48%)
Sep 24, 2024	12.09	12.12	11.95	12.09	7,433	-0.21(-1.71%)
Sep 23, 2024	12.18	12.40	12.17	12.30	13,615	+0.54(+4.59%)
Sep 20, 2024	11.70	11.85	11.66	11.76	12,383	+0.36(+3.16%)
Sep 19, 2024	11.31	11.46	11.27	11.40	15,469	+0.67(+6.24%)
Sep 18, 2024	10.69	10.88	10.60	10.73	12,038	-0.12(-1.11%)
Sep 17, 2024	10.68	11.04	10.68	10.85	26,919	+0.32(+3.04%)
Sep 16, 2024	10.67	10.67	10.51	10.53	15,437	-0.68(-6.07%)
Sep 13, 2024	11.10	11.21	11.10	11.21	2,200	+0.29(+2.66%)
Sep 12, 2024	10.84	10.92	10.79	10.92	4,307	+0.12(+1.11%)
Sep 11, 2024	10.64	10.89	10.64	10.80	597	-0.25(-2.26%)
Sep 10, 2024	10.85	11.05	10.79	11.05	1,021	+0.20(+1.84%)
Sep 09, 2024	10.67	10.85	10.51	10.85	7,364	+0.57(+5.54%)
Sep 06, 2024	11.05	11.05	10.20	10.28	12,497	-0.58(-5.34%)
Sep 05, 2024	11.05	11.08	10.86	10.86	6,737	-0.41(-3.64%)
Sep 04, 2024	11.08	11.27	11.05	11.27	2,448	-0.11(-0.97%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.