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

Ether Unhedg ETF (TSX: ETHR )

14.53 -0.15 (-1.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 16, 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 (%)
Oct 31, 2022 7.800 7.830 7.500 7.570 38,361 +0.10(+1.34%)
Oct 28, 2022 7.470 7.530 7.340 7.470 35,983 -0.03(-0.40%)
Oct 27, 2022 7.540 7.540 7.370 7.500 20,995 -0.01(-0.13%)
Oct 26, 2022 7.310 7.630 7.310 7.510 69,564 +0.36(+5.03%)
Oct 25, 2022 6.650 7.310 6.650 7.150 44,770 +0.63(+9.66%)
Oct 24, 2022 6.520 6.560 6.470 6.520 38,988 +0.22(+3.49%)
Oct 21, 2022 6.240 6.300 6.240 6.300 10,243 +0.03(+0.48%)
Oct 20, 2022 6.290 6.340 6.250 6.270 6,908 -0.07(-1.10%)
Oct 19, 2022 6.330 6.340 6.310 6.340 2,108 +0.01(+0.16%)
Oct 18, 2022 6.480 6.480 6.290 6.330 22,645 -0.10(-1.56%)
Oct 17, 2022 6.500 6.500 6.390 6.430 22,638 +0.05(+0.78%)
Oct 14, 2022 6.500 6.520 6.360 6.380 67,168 +0.11(+1.75%)
Oct 13, 2022 5.930 6.270 5.930 6.270 78,842 -0.08(-1.26%)
Oct 12, 2022 6.340 6.350 6.310 6.350 15,307 +0.08(+1.28%)
Oct 11, 2022 6.260 6.300 6.250 6.270 14,032 -0.19(-2.94%)
Oct 07, 2022 6.460 0 -0.18(-2.71%)
Oct 06, 2022 6.600 6.660 6.580 6.640 39,331 +0.12(+1.84%)
Oct 05, 2022 6.400 6.550 6.390 6.520 12,833 +0.04(+0.62%)
Oct 04, 2022 6.550 6.550 6.460 6.480 11,864 +0.12(+1.89%)
Oct 03, 2022 6.340 6.420 6.300 6.360 23,791 -0.24(-3.64%)
Sep 30, 2022 6.430 6.660 6.430 6.600 10,822 +0.13(+2.01%)
Sep 29, 2022 6.390 6.550 6.280 6.470 11,148 +0.00(+0.00%)
Sep 28, 2022 6.370 6.490 6.350 6.470 13,716 +0.01(+0.15%)
Sep 27, 2022 6.750 6.780 6.400 6.460 15,998 -0.03(-0.46%)
Sep 26, 2022 6.320 6.490 6.320 6.490 20,437 +0.27(+4.34%)
Sep 23, 2022 6.280 6.280 6.090 6.220 12,205 -0.06(-0.96%)
Sep 22, 2022 6.200 6.290 5.990 6.280 28,948 -0.07(-1.10%)
Sep 21, 2022 6.400 6.580 6.240 6.350 65,145 -0.05(-0.78%)
Sep 20, 2022 6.310 6.550 6.310 6.400 14,537 +0.00(+0.00%)
Sep 19, 2022 6.160 6.440 6.160 6.400 93,358 -0.31(-4.62%)
Sep 16, 2022 7.000 7.020 6.670 6.710 59,645 -0.42(-5.89%)
Sep 15, 2022 7.490 7.490 6.940 7.130 54,431 -0.33(-4.42%)
Sep 14, 2022 7.540 7.540 7.330 7.460 20,511 -0.09(-1.19%)
Sep 13, 2022 7.990 7.990 7.330 7.550 63,159 -0.38(-4.79%)
Sep 12, 2022 8.020 8.060 7.850 7.930 39,366 -0.04(-0.50%)
Sep 09, 2022 7.980 8.020 7.850 7.970 119,335 +0.31(+4.05%)
Sep 08, 2022 7.550 7.690 7.530 7.660 40,663 +0.35(+4.79%)
Sep 07, 2022 7.210 7.350 7.180 7.310 44,692 -0.04(-0.54%)
Sep 06, 2022 7.760 7.800 7.320 7.350 49,233 +0.08(+1.10%)
Sep 02, 2022 7.270 0 -0.04(-0.55%)
Sep 01, 2022 7.290 7.370 7.090 7.310 203,575 -0.06(-0.81%)
Aug 31, 2022 7.420 7.480 7.140 7.370 62,264 +0.18(+2.50%)
Aug 30, 2022 7.260 7.320 6.880 7.190 57,261 +0.11(+1.55%)
Aug 29, 2022 6.870 7.110 6.870 7.080 56,474 -0.17(-2.34%)
Aug 26, 2022 7.740 7.790 7.140 7.250 206,615 -0.59(-7.53%)
Aug 25, 2022 7.830 7.900 7.800 7.840 30,452 +0.12(+1.55%)
Aug 24, 2022 7.650 7.780 7.590 7.720 46,587 +0.12(+1.58%)
Aug 23, 2022 7.480 7.700 7.470 7.600 69,083 +0.35(+4.83%)
Aug 22, 2022 7.180 7.340 7.180 7.250 87,636 -0.60(-7.64%)
Aug 19, 2022 7.850 7.950 7.780 7.850 86,323 -0.74(-8.61%)
Aug 18, 2022 8.580 8.630 8.530 8.590 15,066 +0.15(+1.78%)
Aug 17, 2022 8.550 8.550 8.350 8.440 49,424 -0.15(-1.75%)
Aug 16, 2022 8.660 8.670 8.480 8.590 47,206 -0.07(-0.81%)
Aug 15, 2022 8.740 8.860 8.660 8.660 24,193 -0.07(-0.80%)
Aug 12, 2022 8.560 8.760 8.540 8.730 41,550 +0.11(+1.28%)
Aug 11, 2022 8.700 8.720 8.520 8.620 68,268 +0.35(+4.23%)
Aug 10, 2022 8.390 8.410 8.210 8.270 67,714 +0.54(+6.99%)
Aug 09, 2022 7.850 7.850 7.640 7.730 42,081 -0.42(-5.15%)
Aug 08, 2022 8.220 8.250 8.060 8.150 22,793 +0.41(+5.30%)
Aug 05, 2022 7.730 7.900 7.650 7.740 38,829 +0.47(+6.46%)
Aug 04, 2022 7.420 7.490 7.240 7.270 45,775 -0.28(-3.71%)
Aug 03, 2022 7.580 7.650 7.540 7.550 58,220 +0.06(+0.80%)
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.