3iQ Coinshares Ether ETF (TSX: ETHQ )

6.240 -0.110 (-1.73%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 6.350 6.350 6.230 6.240 3,040 -0.11(-1.73%)
Nov 24, 2022 6.350 6.350 6.350 6.350 784 +0.07(+1.11%)
Nov 23, 2022 6.200 6.280 6.200 6.280 4,565 +0.30(+5.02%)
Nov 22, 2022 5.980 6.090 5.970 5.980 1,512 +0.27(+4.73%)
Nov 21, 2022 6.020 6.060 5.710 5.710 7,388 -0.60(-9.51%)
Nov 18, 2022 6.460 6.470 6.310 6.310 8,957 -0.17(-2.62%)
Nov 17, 2022 6.170 6.500 6.170 6.480 10,573 +0.10(+1.57%)
Nov 16, 2022 6.410 6.450 6.240 6.380 37,381 -0.26(-3.92%)
Nov 15, 2022 6.750 6.750 6.640 6.640 11,659 +0.24(+3.75%)
Nov 14, 2022 6.760 6.790 6.340 6.400 18,440 -0.28(-4.19%)
Nov 11, 2022 6.700 6.970 6.620 6.680 53,545 -0.34(-4.84%)
Nov 10, 2022 6.910 7.150 6.700 7.020 32,947 +0.69(+10.90%)
Nov 09, 2022 6.520 6.700 6.230 6.330 55,282 -0.80(-11.22%)
Nov 08, 2022 7.990 8.490 6.880 7.130 84,380 -1.58(-18.14%)
Nov 07, 2022 8.630 8.710 8.600 8.710 4,332 -0.27(-3.01%)
Nov 04, 2022 8.800 9.000 8.800 8.980 4,829 +0.42(+4.91%)
Nov 03, 2022 8.560 8.560 8.560 8.560 545 +0.05(+0.59%)
Nov 02, 2022 8.520 8.460 8.510 10,227 -0.23(-2.63%)
Nov 01, 2022 8.740 8.740 8.740 8.740 108 +0.13(+1.51%)
Oct 31, 2022 8.920 8.980 8.600 8.610 7,050 +0.07(+0.82%)
Oct 28, 2022 8.550 8.580 8.540 8.540 4,724 -0.03(-0.35%)
Oct 27, 2022 8.610 8.610 8.460 8.570 2,775 -0.01(-0.12%)
Oct 26, 2022 8.360 8.710 8.360 8.580 7,780 +0.39(+4.76%)
Oct 25, 2022 7.530 8.350 7.530 8.190 34,100 +0.73(+9.79%)
Oct 24, 2022 7.430 7.470 7.420 7.460 2,288 +0.29(+4.04%)
Oct 21, 2022 7.170 7.170 7.170 7.170 309 +0.00(+0.00%)
Oct 20, 2022 7.230 7.230 7.150 7.170 1,046 -0.03(-0.42%)
Oct 19, 2022 7.200 7.200 7.200 7.200 208 -0.03(-0.41%)
Oct 18, 2022 7.390 7.400 7.180 7.230 11,120 -0.14(-1.90%)
Oct 17, 2022 7.410 7.410 7.340 7.370 6,410 +0.09(+1.24%)
Oct 14, 2022 7.400 7.410 7.280 7.280 14,239 +0.11(+1.53%)
Oct 13, 2022 6.840 7.170 6.840 7.170 3,006 -0.10(-1.38%)
Oct 12, 2022 7.250 7.270 7.210 7.270 3,870 +0.10(+1.39%)
Oct 11, 2022 7.150 7.190 7.130 7.170 3,379 -0.21(-2.85%)
Oct 07, 2022 7.380 0 -0.20(-2.64%)
Oct 06, 2022 7.620 7.620 7.500 7.580 7,681 +0.10(+1.34%)
Oct 05, 2022 7.300 7.480 7.300 7.480 1,949 +0.05(+0.67%)
Oct 04, 2022 7.480 7.550 7.400 7.430 2,180 +0.14(+1.92%)
Oct 03, 2022 7.290 7.290 7.290 7.290 1,708 -0.21(-2.80%)
Sep 30, 2022 7.400 7.630 7.400 7.500 13,764 +0.08(+1.08%)
Sep 29, 2022 7.290 7.450 7.210 7.420 2,881 -0.01(-0.13%)
Sep 28, 2022 7.300 7.440 7.290 7.430 5,006 +0.05(+0.68%)
Sep 27, 2022 7.720 7.770 7.380 7.380 61,906 -0.04(-0.54%)
Sep 26, 2022 7.230 7.420 7.220 7.420 17,749 +0.34(+4.80%)
Sep 23, 2022 7.160 7.160 6.910 7.080 3,036 -0.18(-2.48%)
Sep 22, 2022 7.010 7.260 6.890 7.260 4,800 +0.05(+0.69%)
Sep 21, 2022 7.300 7.460 7.210 7.210 7,005 -0.06(-0.83%)
Sep 20, 2022 7.160 7.450 7.160 7.270 5,310 +0.01(+0.14%)
Sep 19, 2022 7.140 7.350 7.140 7.260 5,767 -0.40(-5.22%)
Sep 16, 2022 7.890 7.890 7.590 7.660 26,461 -0.33(-4.13%)
Sep 15, 2022 8.500 8.500 7.980 7.990 10,431 -0.49(-5.78%)
Sep 14, 2022 8.540 8.540 8.380 8.480 17,081 -0.05(-0.59%)
Sep 13, 2022 8.580 8.630 8.400 8.530 13,127 -0.51(-5.64%)
Sep 12, 2022 9.140 9.160 8.890 9.040 12,613 -0.02(-0.22%)
Sep 09, 2022 9.060 9.270 8.940 9.060 83,868 +0.44(+5.10%)
Sep 08, 2022 8.720 8.740 8.580 8.620 22,200 +0.33(+3.98%)
Sep 07, 2022 8.200 8.290 8.200 8.290 11,770 -0.07(-0.84%)
Sep 06, 2022 8.820 8.820 8.320 8.360 36,978 +0.10(+1.21%)
Sep 02, 2022 8.260 0 -0.05(-0.60%)
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.