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

3iQ Coinshares Ether ETF (TSX: ETHQ )

20.34 -0.18 (-0.88%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 31, 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 (%)
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%)
Jun 01, 2022 9.790 9.790 9.340 9.340 9,014 -0.53(-5.37%)
May 31, 2022 10.03 10.11 9.870 9.870 13,938 +0.02(+0.20%)
May 30, 2022 9.640 9.850 9.640 9.850 27,708 +0.83(+9.20%)
May 27, 2022 8.990 9.080 8.870 9.020 8,762 -0.42(-4.45%)
May 26, 2022 9.190 9.760 9.190 9.440 15,878 -0.66(-6.53%)
May 25, 2022 10.21 10.29 10.10 10.10 33,428 -0.05(-0.49%)
May 24, 2022 10.15 10.23 9.940 10.15 12,792 -0.09(-0.88%)
May 20, 2022 10.24 0 -0.13(-1.25%)
May 19, 2022 10.31 10.50 10.21 10.37 9,733 +0.21(+2.07%)
May 18, 2022 10.15 10.16 10.08 10.16 4,112 -0.45(-4.24%)
May 17, 2022 10.83 10.95 10.61 10.61 6,959 +0.18(+1.73%)
May 16, 2022 10.56 10.61 10.43 10.43 11,726 -0.38(-3.52%)
May 13, 2022 11.07 11.22 10.70 10.81 15,849 +0.50(+4.85%)
May 12, 2022 10.28 10.69 9.900 10.31 61,867 -0.78(-7.03%)
May 11, 2022 11.73 12.41 11.09 11.09 48,085 -1.47(-11.70%)
May 10, 2022 12.78 12.84 12.33 12.56 13,855 +0.60(+5.02%)
May 09, 2022 12.52 12.74 11.76 11.96 21,763 -2.09(-14.88%)
May 06, 2022 13.92 14.14 13.86 14.05 5,263 -0.11(-0.78%)
May 05, 2022 15.08 15.08 14.07 14.16 23,313 -1.08(-7.09%)
May 04, 2022 14.73 15.26 14.73 15.24 7,941 +0.82(+5.69%)
May 03, 2022 14.79 14.82 14.42 14.42 16,356 -0.39(-2.63%)
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.