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

Ether Unhedg ETF (TSX: ETHR )

14.44 +0.35 (+2.48%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
May 03, 2024 14.32 14.47 14.29 14.44 57,693 +0.35(+2.48%)
May 02, 2024 13.98 14.11 13.95 14.09 26,629 +0.31(+2.25%)
May 01, 2024 13.65 14.11 13.54 13.78 65,267 -0.03(-0.22%)
Apr 30, 2024 14.20 14.27 13.81 13.81 49,715 -1.04(-7.00%)
Apr 29, 2024 14.62 14.87 14.62 14.85 5,368 +0.09(+0.61%)
Apr 26, 2024 14.61 14.85 14.60 14.76 9,164 -0.05(-0.34%)
Apr 25, 2024 14.65 14.81 14.65 14.81 6,660 +0.05(+0.34%)
Apr 24, 2024 15.30 15.30 14.72 14.76 41,091 -0.35(-2.32%)
Apr 23, 2024 14.96 15.32 14.96 15.11 12,943 +0.10(+0.67%)
Apr 22, 2024 15.09 15.11 14.92 15.01 16,979 +0.35(+2.39%)
Apr 19, 2024 14.60 14.66 14.39 14.66 20,827 +0.15(+1.03%)
Apr 18, 2024 14.34 14.59 14.31 14.51 48,938 +0.31(+2.18%)
Apr 17, 2024 14.40 14.48 13.97 14.20 27,892 -0.33(-2.27%)
Apr 16, 2024 14.65 14.65 14.25 14.53 21,442 -0.15(-1.02%)
Apr 15, 2024 15.26 15.26 14.37 14.68 38,461 -0.55(-3.61%)
Apr 12, 2024 16.49 16.49 14.55 15.23 70,233 -1.30(-7.86%)
Apr 11, 2024 16.70 16.70 16.43 16.53 14,857 +0.02(+0.12%)
Apr 10, 2024 16.13 16.58 16.13 16.51 14,529 +0.10(+0.61%)
Apr 09, 2024 16.90 16.90 16.14 16.41 35,719 -0.86(-4.98%)
Apr 08, 2024 16.99 17.32 16.89 17.27 82,444 +1.84(+11.92%)
Apr 05, 2024 15.43 15.60 15.40 15.43 60,160 -0.25(-1.59%)
Apr 04, 2024 15.62 15.96 15.61 15.68 13,214 +0.24(+1.55%)
Apr 03, 2024 15.39 15.67 15.39 15.44 9,973 +0.12(+0.78%)
Apr 02, 2024 15.25 15.48 15.05 15.32 46,008 -0.91(-5.61%)
Apr 01, 2024 16.58 16.64 16.00 16.23 19,556 -0.41(-2.46%)
Mar 28, 2024 16.64 0 +0.33(+2.02%)
Mar 27, 2024 17.13 17.16 16.25 16.31 37,179 -0.34(-2.04%)
Mar 26, 2024 16.94 16.94 16.63 16.65 12,689 -0.36(-2.12%)
Mar 25, 2024 16.06 17.04 16.06 17.01 50,133 +1.34(+8.55%)
Mar 22, 2024 15.89 15.90 15.34 15.67 31,158 -0.37(-2.31%)
Mar 21, 2024 16.52 16.53 15.88 16.04 23,574 +0.37(+2.36%)
Mar 20, 2024 15.62 15.88 14.67 15.67 56,221 +0.08(+0.51%)
Mar 19, 2024 15.35 15.66 15.08 15.59 71,271 -0.60(-3.71%)
Mar 18, 2024 16.56 16.65 16.10 16.19 108,998 -0.96(-5.60%)
Mar 15, 2024 17.12 17.66 17.07 17.15 73,342 -0.43(-2.45%)
Mar 14, 2024 18.23 18.25 17.33 17.58 115,824 -1.01(-5.43%)
Mar 13, 2024 18.56 18.64 18.26 18.59 54,110 +0.12(+0.65%)
Mar 12, 2024 18.73 18.80 17.87 18.47 66,523 -0.26(-1.39%)
Mar 11, 2024 18.89 18.94 18.67 18.73 33,665 +0.39(+2.13%)
Mar 08, 2024 18.41 18.57 17.75 18.34 128,821 +0.07(+0.38%)
Mar 07, 2024 17.81 18.27 17.69 18.27 29,960 +0.22(+1.22%)
Mar 06, 2024 17.04 18.18 17.04 18.05 68,201 +2.15(+13.52%)
Mar 05, 2024 17.62 17.86 15.02 15.90 214,558 -0.94(-5.58%)
Mar 04, 2024 16.39 16.92 16.37 16.84 91,743 +0.71(+4.40%)
Mar 01, 2024 16.12 16.15 15.82 16.13 44,976 +0.23(+1.45%)
Feb 29, 2024 16.27 16.33 15.72 15.90 39,478 +0.49(+3.18%)
Feb 28, 2024 15.61 16.30 15.07 15.41 244,337 +0.24(+1.58%)
Feb 27, 2024 15.15 15.26 14.97 15.17 32,065 +0.36(+2.43%)
Feb 26, 2024 14.30 14.90 14.30 14.81 80,828 +1.08(+7.87%)
Feb 23, 2024 13.73 13.73 13.58 13.73 29,126 -0.31(-2.21%)
Feb 22, 2024 13.72 14.04 13.72 14.04 9,561 +0.55(+4.08%)
Feb 21, 2024 13.46 13.65 13.40 13.49 56,850 -0.40(-2.88%)
Feb 20, 2024 13.55 13.91 13.51 13.89 35,627 +0.96(+7.42%)
Feb 16, 2024 12.93 0 -0.23(-1.75%)
Feb 15, 2024 13.14 13.32 13.06 13.16 29,495 +0.26(+2.02%)
Feb 14, 2024 12.83 12.94 12.80 12.90 15,107 +0.65(+5.31%)
Feb 13, 2024 12.17 12.36 12.17 12.25 30,890 -0.01(-0.08%)
Feb 12, 2024 11.58 12.29 11.58 12.26 23,453 +0.67(+5.78%)
Feb 09, 2024 11.56 11.74 11.53 11.59 25,242 +0.34(+3.02%)
Feb 08, 2024 11.32 11.45 11.25 11.25 36,516 -0.08(-0.71%)
Feb 07, 2024 11.02 11.33 11.00 11.33 25,545 +0.26(+2.35%)
Feb 06, 2024 10.90 11.11 10.89 11.07 59,915 +0.38(+3.55%)
Feb 05, 2024 10.83 10.83 10.69 10.69 10,937 +0.02(+0.19%)
Feb 02, 2024 10.63 10.79 10.63 10.67 2,440 +0.05(+0.47%)
Feb 01, 2024 10.56 10.65 10.50 10.62 4,829 -0.07(-0.65%)
Jan 31, 2024 10.66 10.83 10.60 10.69 5,571 -0.30(-2.73%)
Jan 30, 2024 10.74 11.04 10.70 10.99 28,789 +0.35(+3.29%)
Jan 29, 2024 10.43 10.69 10.43 10.64 9,766 +0.18(+1.72%)
Jan 26, 2024 10.41 10.57 10.41 10.46 10,904 +0.16(+1.55%)
Jan 25, 2024 10.30 10.33 10.18 10.30 5,721 +0.04(+0.39%)
Jan 24, 2024 10.34 10.41 10.26 10.26 23,424 +0.07(+0.69%)
Jan 23, 2024 10.20 10.34 10.12 10.19 27,385 -0.73(-6.68%)
Jan 22, 2024 11.00 11.02 10.80 10.92 78,210 -0.65(-5.62%)
Jan 19, 2024 11.50 11.60 11.25 11.57 48,891 +0.21(+1.85%)
Jan 18, 2024 11.78 11.79 11.33 11.36 42,707 -0.45(-3.81%)
Jan 17, 2024 11.93 11.93 11.77 11.81 5,782 -0.25(-2.07%)
Jan 16, 2024 11.79 12.06 11.79 12.06 17,601 +0.35(+2.99%)
Jan 15, 2024 11.69 11.84 11.63 11.71 28,728 -0.20(-1.68%)
Jan 12, 2024 12.41 12.50 11.91 11.91 44,322 -0.08(-0.67%)
Jan 11, 2024 12.16 12.46 11.93 11.99 91,683 +0.50(+4.35%)
Jan 10, 2024 11.05 11.51 11.02 11.49 44,106 +1.07(+10.27%)
Jan 09, 2024 10.50 10.55 10.42 10.42 11,252 -0.43(-3.96%)
Jan 08, 2024 10.50 10.88 10.50 10.85 11,823 +0.46(+4.43%)
Jan 05, 2024 10.34 10.46 10.20 10.39 5,393 -0.18(-1.70%)
Jan 04, 2024 10.39 10.57 10.39 10.57 5,970 +0.32(+3.12%)
Jan 03, 2024 10.15 10.35 10.15 10.25 13,320 -0.66(-6.05%)
Jan 02, 2024 10.71 11.09 10.71 10.91 19,626 +0.23(+2.15%)
Dec 29, 2023 10.68 0 -0.08(-0.74%)
Dec 28, 2023 10.80 10.89 10.72 10.76 20,579 +0.03(+0.28%)
Dec 27, 2023 10.52 10.86 10.52 10.73 79,177 +0.09(+0.85%)
Dec 22, 2023 10.64 0 +0.41(+4.01%)
Dec 21, 2023 10.27 10.33 10.20 10.23 67,051 +0.12(+1.19%)
Dec 20, 2023 10.36 10.40 10.06 10.11 8,624 +0.10(+1.00%)
Dec 19, 2023 10.22 10.22 9.870 10.01 25,114 -0.10(-0.99%)
Dec 18, 2023 10.03 10.13 9.970 10.11 19,907 -0.30(-2.88%)
Dec 15, 2023 10.42 10.43 10.34 10.41 14,818 -0.22(-2.07%)
Dec 14, 2023 10.63 10.67 10.58 10.63 13,187 +0.08(+0.76%)
Dec 13, 2023 10.25 10.56 10.23 10.55 9,330 +0.34(+3.33%)
Dec 12, 2023 10.41 10.41 10.21 10.21 5,559 -0.10(-0.97%)
Dec 11, 2023 10.45 10.46 10.22 10.31 22,691 -0.81(-7.28%)
Dec 08, 2023 11.05 11.17 11.05 11.12 11,320 +0.13(+1.18%)
Dec 07, 2023 10.60 11.07 10.60 10.99 47,981 +0.40(+3.78%)
Dec 06, 2023 10.64 10.69 10.58 10.59 14,195 -0.07(-0.66%)
Dec 05, 2023 10.42 10.80 10.40 10.66 15,478 +0.21(+2.01%)
Dec 04, 2023 10.39 10.46 10.32 10.45 43,479 +0.67(+6.85%)
Dec 01, 2023 9.740 9.850 9.730 9.780 2,496 +0.18(+1.87%)
Nov 30, 2023 9.590 9.600 9.560 9.600 4,510 +0.03(+0.31%)
Nov 29, 2023 9.680 9.680 9.510 9.570 2,775 -0.14(-1.44%)
Nov 28, 2023 9.570 9.780 9.540 9.710 28,380 +0.28(+2.97%)
Nov 27, 2023 9.540 9.580 9.390 9.430 14,917 -0.45(-4.55%)
Nov 24, 2023 9.990 10.05 9.860 9.880 38,452 +0.06(+0.61%)
Nov 23, 2023 9.780 9.820 9.680 9.820 10,112 -0.04(-0.41%)
Nov 22, 2023 9.660 9.870 9.640 9.860 24,021 +0.41(+4.34%)
Nov 21, 2023 9.490 9.560 9.280 9.450 29,804 -0.23(-2.38%)
Nov 20, 2023 9.620 9.800 9.600 9.680 42,346 +0.44(+4.76%)
Nov 17, 2023 9.270 9.280 9.080 9.240 33,059 -0.10(-1.07%)
Nov 16, 2023 9.610 9.690 9.250 9.340 10,515 -0.34(-3.51%)
Nov 15, 2023 9.530 9.770 9.500 9.680 9,788 +0.28(+2.98%)
Nov 14, 2023 9.770 9.780 9.150 9.400 26,437 -0.60(-6.00%)
Nov 13, 2023 9.890 10.13 9.800 10.00 8,738 +0.01(+0.10%)
Nov 10, 2023 9.920 10.09 9.920 9.990 15,392 +0.28(+2.88%)
Nov 09, 2023 9.270 9.800 9.270 9.710 14,408 +0.66(+7.29%)
Nov 08, 2023 9.000 9.080 9.000 9.050 5,837 -0.01(-0.11%)
Nov 07, 2023 8.890 9.060 8.860 9.060 15,576 +0.05(+0.55%)
Nov 06, 2023 9.030 9.070 8.980 9.010 28,368 +0.41(+4.77%)
Nov 03, 2023 8.610 8.610 8.560 8.600 4,004 -0.03(-0.35%)
Nov 02, 2023 8.750 8.750 8.580 8.630 10,856 -0.20(-2.27%)
Nov 01, 2023 8.690 8.840 8.600 8.830 17,397 +0.14(+1.61%)
Oct 31, 2023 8.650 8.690 8.590 8.690 11,800 +0.07(+0.81%)
Oct 30, 2023 8.690 8.760 8.610 8.620 36,243 +0.09(+1.06%)
Oct 27, 2023 8.500 8.590 8.420 8.530 22,167 -0.06(-0.70%)
Oct 26, 2023 8.690 8.700 8.480 8.590 8,607 +0.04(+0.47%)
Oct 25, 2023 8.560 8.680 8.520 8.550 14,057 +0.07(+0.83%)
Oct 24, 2023 8.680 8.700 8.450 8.480 47,530 +0.37(+4.56%)
Oct 23, 2023 7.920 8.110 7.920 8.110 19,484 +0.48(+6.29%)
Oct 20, 2023 7.640 7.640 7.610 7.630 4,984 +0.18(+2.42%)
Oct 19, 2023 7.400 7.450 7.390 7.450 7,675 +0.02(+0.27%)
Oct 18, 2023 7.440 7.470 7.430 7.430 4,126 +0.05(+0.68%)
Oct 17, 2023 7.460 7.460 7.380 7.380 4,343 -0.13(-1.73%)
Oct 16, 2023 7.710 7.730 7.460 7.510 43,423 +0.21(+2.88%)
Oct 13, 2023 7.340 7.340 7.290 7.300 17,047 +0.03(+0.41%)
Oct 12, 2023 7.300 7.320 7.220 7.270 10,889 -0.10(-1.36%)
Oct 11, 2023 7.370 7.400 7.320 7.370 26,200 +0.00(+0.00%)
Oct 10, 2023 7.450 7.450 7.370 7.370 7,042 -0.46(-5.87%)
Oct 06, 2023 7.830 0 +0.14(+1.82%)
Oct 05, 2023 7.860 7.860 7.680 7.690 4,924 -0.16(-2.04%)
Oct 04, 2023 7.850 7.850 7.850 7.850 663 +0.01(+0.13%)
Oct 03, 2023 7.860 7.860 7.830 7.840 10,604 -0.07(-0.88%)
Oct 02, 2023 8.170 8.190 7.790 7.910 21,932 +0.07(+0.89%)
Sep 29, 2023 7.810 7.850 7.760 7.840 2,666 +0.09(+1.16%)
Sep 28, 2023 7.610 7.800 7.590 7.750 42,201 +0.30(+4.03%)
Sep 27, 2023 7.480 7.480 7.450 7.450 11,807 +0.00(+0.00%)
Sep 26, 2023 7.420 7.450 7.420 7.450 5,911 +0.03(+0.40%)
Sep 25, 2023 7.350 7.430 7.410 7.420 4,221 -0.04(-0.54%)
Sep 22, 2023 7.450 7.460 7.450 7.460 923 +0.01(+0.13%)
Sep 21, 2023 7.400 7.450 7.360 7.450 9,872 -0.13(-1.72%)
Sep 20, 2023 7.560 7.610 7.560 7.580 400 -0.10(-1.30%)
Sep 19, 2023 7.680 7.740 7.670 7.680 4,457 -0.01(-0.13%)
Sep 18, 2023 7.760 7.770 7.650 7.690 12,264 +0.09(+1.18%)
Sep 15, 2023 7.610 7.620 7.600 7.600 4,151 -0.05(-0.65%)
Sep 14, 2023 7.650 7.680 7.640 7.650 3,548 +0.14(+1.86%)
Sep 13, 2023 7.490 7.550 7.490 7.510 2,512 -0.08(-1.05%)
Sep 12, 2023 7.530 7.590 7.530 7.590 6,936 +0.33(+4.55%)
Sep 11, 2023 7.510 7.510 7.260 7.260 11,944 -0.45(-5.84%)
Sep 08, 2023 7.680 7.730 7.680 7.710 14,255 -0.08(-1.03%)
Sep 07, 2023 7.710 7.790 7.710 7.790 12,055 +0.08(+1.04%)
Sep 06, 2023 7.710 7.870 7.650 7.710 13,879 -0.03(-0.39%)
Sep 05, 2023 7.710 7.780 7.700 7.740 7,840 +0.11(+1.44%)
Sep 01, 2023 7.630 0 -0.16(-2.05%)
Aug 31, 2023 8.000 8.000 7.750 7.790 15,313 -0.23(-2.87%)
Aug 30, 2023 8.060 8.080 8.000 8.020 16,415 -0.16(-1.96%)
Aug 29, 2023 7.760 8.210 7.760 8.180 38,077 +0.42(+5.41%)
Aug 28, 2023 7.780 7.780 7.760 7.760 3,611 -0.02(-0.26%)
Aug 25, 2023 7.890 7.890 7.760 7.780 3,745 +0.00(+0.00%)
Aug 24, 2023 7.830 7.830 7.780 7.780 6,798 -0.13(-1.64%)
Aug 23, 2023 7.790 7.910 7.790 7.910 1,911 +0.21(+2.73%)
Aug 22, 2023 7.820 7.820 7.640 7.700 3,701 -0.18(-2.28%)
Aug 21, 2023 7.880 7.880 7.820 7.880 12,800 +0.07(+0.90%)
Aug 18, 2023 7.900 7.920 7.750 7.810 26,667 -0.38(-4.64%)
Aug 17, 2023 8.400 8.400 8.140 8.190 12,207 -0.34(-3.99%)
Aug 16, 2023 8.530 8.530 8.530 8.530 1,944 -0.02(-0.23%)
Aug 15, 2023 8.610 8.610 8.510 8.550 1,649 -0.06(-0.70%)
Aug 14, 2023 8.640 8.640 8.600 8.610 5,650 +0.00(+0.00%)
Aug 11, 2023 8.630 8.670 8.610 8.610 9,189 -0.06(-0.69%)
Aug 10, 2023 8.630 8.670 8.630 8.670 2,860 +0.06(+0.70%)
Aug 09, 2023 8.720 8.720 8.610 8.610 1,405 -0.07(-0.81%)
Aug 08, 2023 8.610 8.720 8.610 8.680 17,017 +0.13(+1.52%)
Aug 04, 2023 8.550 0 -0.05(-0.58%)
Aug 03, 2023 8.560 8.600 8.560 8.600 200 +0.05(+0.58%)
Aug 02, 2023 8.530 8.550 8.420 8.550 9,053 +0.00(+0.00%)
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.