Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

3iQ Coinshares Ether ETF (TSX: ETHQ )

20.07 -0.38 (-1.86%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 8.940 8.940 8.880 8.900 2,014 +0.10(+1.14%)
Feb 27, 2023 9.010 9.010 8.800 8.800 5,132 +0.13(+1.50%)
Feb 24, 2023 8.940 8.940 8.650 8.670 17,423 -0.26(-2.91%)
Feb 23, 2023 8.990 9.000 8.930 8.930 3,450 +0.24(+2.76%)
Feb 22, 2023 8.720 8.720 8.690 8.690 3,317 -0.35(-3.87%)
Feb 21, 2023 9.080 9.090 9.000 9.040 23,037 -0.19(-2.06%)
Feb 17, 2023 9.230 0 +0.14(+1.54%)
Feb 16, 2023 9.100 9.330 9.050 9.090 18,628 +0.18(+2.02%)
Feb 15, 2023 8.480 8.950 8.470 8.910 13,888 +0.59(+7.09%)
Feb 14, 2023 8.000 8.340 8.000 8.320 38,177 +0.38(+4.79%)
Feb 13, 2023 7.910 7.940 7.860 7.940 2,241 -0.22(-2.70%)
Feb 10, 2023 8.240 8.240 8.120 8.160 7,822 -0.34(-4.00%)
Feb 09, 2023 8.810 8.810 8.440 8.500 12,487 -0.36(-4.06%)
Feb 08, 2023 8.960 8.970 8.830 8.860 5,301 -0.08(-0.89%)
Feb 07, 2023 8.840 8.990 8.810 8.940 30,506 +0.08(+0.90%)
Feb 06, 2023 8.770 8.870 8.770 8.860 11,389 -0.01(-0.11%)
Feb 03, 2023 8.950 8.980 8.870 8.870 8,866 -0.06(-0.67%)
Feb 02, 2023 9.090 9.120 8.900 8.930 16,455 +0.16(+1.82%)
Feb 01, 2023 8.450 8.770 8.450 8.770 31,370 +0.28(+3.30%)
Jan 31, 2023 8.510 8.510 8.450 8.490 9,945 +0.17(+2.04%)
Jan 30, 2023 8.500 8.510 8.250 8.320 27,324 -0.16(-1.89%)
Jan 27, 2023 8.490 8.490 8.430 8.480 3,789 -0.10(-1.17%)
Jan 26, 2023 8.640 8.640 8.480 8.580 14,668 +0.09(+1.06%)
Jan 25, 2023 8.350 8.500 8.350 8.490 12,300 -0.17(-1.96%)
Jan 24, 2023 8.660 8.710 8.620 8.660 45,745 +0.01(+0.12%)
Jan 23, 2023 8.730 8.730 8.640 8.650 1,377 -0.15(-1.70%)
Jan 20, 2023 8.390 8.800 8.390 8.800 5,086 +0.58(+7.06%)
Jan 18, 2023 8.220 27 -0.29(-3.41%)
Jan 17, 2023 8.520 8.520 8.460 8.510 5,879 +0.01(+0.12%)
Jan 16, 2023 8.300 8.550 8.140 8.500 15,940 +0.83(+10.82%)
Jan 13, 2023 7.620 7.670 7.610 7.670 10,067 +0.01(+0.13%)
Jan 12, 2023 7.450 7.670 7.430 7.660 9,006 +0.43(+5.95%)
Jan 11, 2023 7.240 7.240 7.230 7.230 500 -0.01(-0.14%)
Jan 10, 2023 7.210 7.240 7.210 7.240 2,365 +0.15(+2.12%)
Jan 09, 2023 7.130 7.210 7.080 7.090 8,200 +0.24(+3.50%)
Jan 06, 2023 6.790 6.850 6.790 6.850 968 +0.04(+0.59%)
Jan 05, 2023 6.780 6.810 6.780 6.810 700 +0.06(+0.89%)
Jan 04, 2023 6.770 6.860 6.750 6.750 7,293 +0.15(+2.27%)
Jan 03, 2023 6.650 6.650 6.590 6.600 704 +0.12(+1.85%)
Dec 30, 2022 6.480 0 +0.01(+0.15%)
Dec 29, 2022 6.550 6.550 6.470 6.470 7,200 -0.04(-0.61%)
Dec 28, 2022 6.520 6.520 6.470 6.510 11,620 -0.12(-1.81%)
Dec 23, 2022 6.630 0 +0.00(+0.00%)
Dec 22, 2022 6.570 6.750 6.470 6.630 13,805 +0.05(+0.76%)
Dec 21, 2022 6.640 6.650 6.580 6.580 5,904 -0.01(-0.15%)
Dec 20, 2022 6.640 6.640 6.590 6.590 9,792 +0.20(+3.13%)
Dec 19, 2022 6.480 6.480 6.380 6.390 15,367 -0.22(-3.33%)
Dec 16, 2022 6.670 6.700 6.510 6.610 24,202 -0.34(-4.89%)
Dec 15, 2022 6.960 6.980 6.920 6.950 9,265 -0.19(-2.66%)
Dec 14, 2022 7.240 7.310 7.090 7.140 17,859 -0.01(-0.14%)
Dec 13, 2022 7.260 7.260 7.150 7.150 13,202 +0.24(+3.47%)
Dec 12, 2022 6.830 6.930 6.830 6.910 14,887 +0.01(+0.14%)
Dec 09, 2022 6.960 6.990 6.900 6.900 4,306 -0.06(-0.86%)
Dec 08, 2022 6.800 7.010 6.800 6.960 7,900 +0.11(+1.61%)
Dec 06, 2022 6.850 16 +0.02(+0.29%)
Dec 05, 2022 6.910 6.910 6.800 6.830 3,785 -0.16(-2.29%)
Dec 02, 2022 6.900 6.990 6.900 6.990 850 +0.15(+2.19%)
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.