3iQ Coinshares Ether ETF (TSX: ETHQ )

12.97 +0.54 (+4.34%)
Streaming Delayed Price Updated: 11:07 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 8.400 8.500 8.110 8.350 25,252 +0.17(+2.08%)
Aug 30, 2022 8.210 8.220 7.890 8.180 28,257 +0.13(+1.61%)
Aug 29, 2022 7.810 8.060 7.790 8.050 19,879 -0.17(-2.07%)
Aug 26, 2022 8.800 8.830 8.120 8.220 150,423 -0.68(-7.64%)
Aug 25, 2022 8.900 8.980 8.870 8.900 31,522 +0.10(+1.14%)
Aug 24, 2022 8.630 8.840 8.630 8.800 9,076 +0.17(+1.97%)
Aug 23, 2022 8.510 8.750 8.500 8.630 23,681 +0.39(+4.73%)
Aug 22, 2022 8.190 8.340 8.170 8.240 22,428 -0.71(-7.93%)
Aug 19, 2022 8.920 9.040 8.840 8.950 29,275 -0.84(-8.58%)
Aug 18, 2022 9.720 9.800 9.700 9.790 6,905 +0.19(+1.98%)
Aug 17, 2022 9.720 9.720 9.490 9.600 15,111 -0.04(-0.41%)
Aug 16, 2022 9.860 9.860 9.640 9.640 14,218 -0.20(-2.03%)
Aug 15, 2022 9.950 10.00 9.820 9.840 10,179 -0.12(-1.20%)
Aug 12, 2022 9.720 9.960 9.720 9.960 11,576 +0.16(+1.63%)
Aug 11, 2022 9.880 9.900 9.680 9.800 19,655 +0.42(+4.48%)
Aug 10, 2022 9.530 9.540 9.380 9.380 38,742 +0.57(+6.47%)
Aug 09, 2022 8.910 8.910 8.710 8.810 20,537 -0.45(-4.86%)
Aug 08, 2022 9.310 9.350 9.140 9.260 28,972 +0.48(+5.47%)
Aug 05, 2022 8.780 8.960 8.690 8.780 15,668 +0.50(+6.04%)
Aug 04, 2022 8.390 8.510 8.250 8.280 20,262 -0.31(-3.61%)
Aug 03, 2022 8.590 8.680 8.580 8.590 37,150 +0.05(+0.59%)
Aug 02, 2022 8.160 8.640 8.160 8.540 26,226 -0.38(-4.26%)
Jul 29, 2022 8.920 0 +0.00(+0.00%)
Jul 28, 2022 8.600 9.080 8.410 8.920 66,471 +0.69(+8.38%)
Jul 27, 2022 7.640 8.280 7.640 8.230 44,244 +1.10(+15.43%)
Jul 26, 2022 7.230 7.260 7.110 7.130 55,727 -0.63(-8.12%)
Jul 25, 2022 7.930 7.970 7.590 7.760 99,450 -0.22(-2.76%)
Jul 22, 2022 8.420 8.430 7.980 7.980 49,019 -0.20(-2.44%)
Jul 21, 2022 7.810 8.180 7.800 8.180 10,760 +0.11(+1.36%)
Jul 20, 2022 8.390 8.420 8.070 8.070 26,218 -0.05(-0.62%)
Jul 19, 2022 8.220 8.240 7.900 8.120 100,620 +0.41(+5.32%)
Jul 18, 2022 7.780 7.960 7.620 7.710 82,449 +1.08(+16.29%)
Jul 15, 2022 6.460 6.640 6.420 6.630 14,263 +0.32(+5.07%)
Jul 14, 2022 5.740 6.400 5.740 6.310 84,500 +0.67(+11.88%)
Jul 13, 2022 5.390 5.700 5.350 5.640 81,025 +0.16(+2.92%)
Jul 12, 2022 5.650 5.710 5.460 5.480 69,291 -0.52(-8.67%)
Jul 11, 2022 6.030 6.080 5.950 6.000 19,287 -0.49(-7.55%)
Jul 08, 2022 6.330 6.490 6.280 6.490 13,200 -0.05(-0.76%)
Jul 07, 2022 6.240 6.560 6.230 6.540 47,495 +0.45(+7.39%)
Jul 06, 2022 6.020 6.090 5.950 6.090 36,214 +0.03(+0.50%)
Jul 05, 2022 5.760 6.060 5.720 6.060 71,088 +0.22(+3.77%)
Jul 04, 2022 5.740 5.870 5.670 5.840 43,948 +0.54(+10.19%)
Jun 30, 2022 5.300 0 -0.51(-8.78%)
Jun 29, 2022 5.780 5.810 5.700 5.810 22,743 -0.19(-3.17%)
Jun 28, 2022 6.370 6.390 6.000 6.000 26,783 -0.29(-4.61%)
Jun 27, 2022 6.270 6.290 6.160 6.290 26,922 -0.10(-1.56%)
Jun 24, 2022 6.360 6.420 6.190 6.390 62,210 +0.49(+8.31%)
Jun 23, 2022 5.730 5.900 5.710 5.900 5,769 +0.28(+4.98%)
Jun 22, 2022 5.750 5.830 5.540 5.620 8,699 -0.26(-4.42%)
Jun 21, 2022 6.030 6.180 5.880 5.880 11,697 +0.06(+1.03%)
Jun 20, 2022 5.920 5.920 5.710 5.820 12,204 +0.14(+2.46%)
Jun 17, 2022 5.690 5.790 5.650 5.680 29,848 -0.04(-0.70%)
Jun 16, 2022 5.830 5.890 5.720 5.720 14,427 -0.41(-6.69%)
Jun 15, 2022 5.920 6.390 5.500 6.130 61,537 -0.18(-2.85%)
Jun 14, 2022 6.410 6.590 6.270 6.310 28,724 -0.10(-1.56%)
Jun 13, 2022 6.430 6.610 6.150 6.410 65,723 -2.22(-25.72%)
Jun 10, 2022 8.880 8.990 8.590 8.630 46,057 -0.60(-6.50%)
Jun 09, 2022 9.120 9.250 9.120 9.230 6,152 +0.13(+1.43%)
Jun 08, 2022 9.180 9.310 9.100 9.100 1,700 -0.25(-2.67%)
Jun 07, 2022 8.930 9.490 8.930 9.350 13,321 -0.14(-1.48%)
Jun 06, 2022 9.690 9.730 9.460 9.490 3,834 +0.58(+6.51%)
Jun 03, 2022 8.910 8.970 8.910 8.910 11,092 -0.41(-4.40%)
Jun 02, 2022 9.180 9.330 9.110 9.320 4,055 -0.02(-0.21%)
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.