3iQ Coinshares Ether ETF (TSX: ETHQ )

14.28 +0.67 (+4.92%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 13.93 14.63 13.93 14.60 10,560 +0.61(+4.36%)
Feb 25, 2022 14.04 14.13 13.86 13.99 3,808 +0.21(+1.52%)
Feb 24, 2022 12.43 14.07 12.43 13.78 19,753 +0.23(+1.70%)
Feb 23, 2022 14.07 14.12 13.50 13.55 22,982 +0.03(+0.22%)
Feb 22, 2022 13.37 13.75 13.30 13.52 34,765 -0.93(-6.44%)
Feb 18, 2022 14.45 0 -0.57(-3.79%)
Feb 17, 2022 15.54 15.54 14.88 15.02 26,289 -1.31(-8.02%)
Feb 16, 2022 15.81 16.41 15.81 16.33 16,693 +0.18(+1.11%)
Feb 15, 2022 16.15 16.26 16.06 16.15 24,253 +1.17(+7.81%)
Feb 14, 2022 15.22 15.30 14.80 14.98 9,811 -0.10(-0.66%)
Feb 11, 2022 16.11 16.21 15.08 15.08 23,204 -0.98(-6.10%)
Feb 10, 2022 16.15 16.78 15.99 16.06 44,206 -0.78(-4.63%)
Feb 09, 2022 16.50 16.86 16.38 16.84 26,677 +0.95(+5.98%)
Feb 08, 2022 16.01 16.01 15.69 15.89 13,277 -0.38(-2.34%)
Feb 07, 2022 16.01 16.43 15.97 16.27 32,197 +0.93(+6.06%)
Feb 04, 2022 14.63 15.43 14.54 15.34 47,761 +2.04(+15.34%)
Feb 03, 2022 13.39 13.29 13.30 19,346 -0.71(-5.07%)
Feb 02, 2022 14.31 14.31 13.64 14.01 125,961 -0.32(-2.23%)
Feb 01, 2022 14.48 14.49 14.18 14.33 30,348 +0.40(+2.87%)
Jan 31, 2022 13.35 13.93 13.93 19,185 +0.86(+6.58%)
Jan 28, 2022 12.59 13.07 12.42 13.07 8,321 +0.59(+4.73%)
Jan 27, 2022 12.84 12.96 12.48 12.48 19,025 -0.52(-4.00%)
Jan 26, 2022 13.59 13.89 12.87 13.00 47,784 +0.50(+4.00%)
Jan 25, 2022 12.54 12.81 12.24 12.50 23,383 -0.18(-1.42%)
Jan 24, 2022 11.44 12.76 11.22 12.68 91,997 -1.35(-9.62%)
Jan 21, 2022 14.48 14.52 13.79 14.03 94,918 -2.16(-13.34%)
Jan 20, 2022 16.25 16.54 16.19 16.19 9,396 +0.41(+2.60%)
Jan 19, 2022 15.94 15.98 15.70 15.78 17,179 -0.09(-0.57%)
Jan 18, 2022 15.91 15.97 15.80 15.87 10,982 -0.50(-3.05%)
Jan 17, 2022 16.68 16.68 16.26 16.37 6,935 -0.53(-3.14%)
Jan 14, 2022 16.38 16.91 16.38 16.90 7,123 +0.26(+1.56%)
Jan 13, 2022 17.21 17.28 16.51 16.64 31,860 -0.60(-3.48%)
Jan 12, 2022 17.19 17.27 17.09 17.24 20,612 +0.63(+3.79%)
Jan 11, 2022 15.94 16.74 15.90 16.61 37,191 +0.71(+4.47%)
Jan 10, 2022 15.25 15.91 15.10 15.90 80,395 -0.66(-3.99%)
Jan 07, 2022 16.66 16.67 15.88 16.56 60,730 -1.19(-6.70%)
Jan 06, 2022 17.61 17.88 17.47 17.75 20,938 -0.88(-4.72%)
Jan 05, 2022 19.75 19.77 18.60 18.63 28,140 -1.19(-6.00%)
Jan 04, 2022 19.94 20.06 19.51 19.82 11,243 +1.04(+5.54%)
Dec 31, 2021 18.78 18.78 18.78 0 -0.49(-2.54%)
Dec 30, 2021 19.34 19.55 19.26 19.27 47,200 -0.26(-1.33%)
Dec 29, 2021 19.60 19.79 19.37 19.53 36,954 -1.85(-8.65%)
Dec 24, 2021 21.38 21.38 21.38 0 -0.18(-0.83%)
Dec 23, 2021 20.59 21.71 20.55 21.56 72,514 +0.63(+3.01%)
Dec 22, 2021 20.96 21.07 20.76 20.93 16,169 -0.19(-0.90%)
Dec 21, 2021 21.03 21.21 20.94 21.12 48,078 +0.43(+2.08%)
Dec 20, 2021 20.05 20.79 20.05 20.69 35,632 +0.46(+2.27%)
Dec 17, 2021 19.70 20.51 19.44 20.23 27,318 -0.75(-3.57%)
Dec 16, 2021 21.19 21.42 20.73 20.98 40,585 -0.28(-1.32%)
Dec 15, 2021 19.90 21.42 19.25 21.26 54,599 +1.18(+5.88%)
Dec 14, 2021 19.75 20.20 19.59 20.08 18,249 +0.51(+2.61%)
Dec 13, 2021 20.35 20.38 19.10 19.57 60,344 -1.35(-6.45%)
Dec 10, 2021 21.65 21.65 20.40 20.92 44,811 -0.38(-1.78%)
Dec 09, 2021 22.20 22.20 21.14 21.30 45,247 -1.50(-6.58%)
Dec 08, 2021 22.70 22.90 22.58 22.80 41,927 +0.72(+3.26%)
Dec 07, 2021 22.58 22.87 22.00 22.08 57,655 +0.23(+1.05%)
Dec 06, 2021 21.14 22.04 20.91 21.85 82,655 -0.18(-0.82%)
Dec 03, 2021 23.87 23.87 21.14 22.03 104,633 -1.64(-6.93%)
Dec 02, 2021 23.63 24.22 23.19 23.67 60,214 -0.21(-0.88%)
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.