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 (%)
Aug 31, 2021 15.51 15.84 15.28 15.56 81,757 +0.36(+2.37%)
Aug 30, 2021 14.39 15.21 14.36 15.20 61,913 +0.43(+2.91%)
Aug 27, 2021 14.49 14.81 14.49 14.77 14,645 +0.48(+3.36%)
Aug 26, 2021 14.20 14.35 14.67 14.29 28,266 -0.38(-2.59%)
Aug 25, 2021 14.46 14.76 14.18 14.67 29,601 +0.03(+0.20%)
Aug 24, 2021 15.02 15.02 14.35 14.64 43,170 -0.51(-3.37%)
Aug 23, 2021 15.38 15.54 15.11 15.15 55,086 +0.06(+0.40%)
Aug 20, 2021 15.07 15.35 14.94 15.09 54,276 +0.52(+3.57%)
Aug 19, 2021 13.79 14.60 13.73 14.57 45,256 +0.75(+5.43%)
Aug 18, 2021 14.00 14.30 13.82 13.82 50,728 -0.39(-2.74%)
Aug 17, 2021 14.76 14.80 14.16 14.21 52,151 -0.23(-1.59%)
Aug 16, 2021 14.88 14.88 14.41 14.44 51,624 -0.14(-0.96%)
Aug 13, 2021 14.71 14.71 14.40 14.58 35,178 +0.75(+5.42%)
Aug 12, 2021 14.14 14.15 13.50 13.83 45,104 -0.92(-6.24%)
Aug 11, 2021 14.62 14.80 14.57 14.75 100,422 +0.53(+3.73%)
Aug 10, 2021 14.51 14.73 13.83 14.22 92,544 -0.11(-0.77%)
Aug 09, 2021 14.17 14.44 14.04 14.33 47,813 +1.03(+7.74%)
Aug 06, 2021 12.57 13.37 12.57 13.30 58,323 +0.63(+4.97%)
Aug 05, 2021 11.84 12.78 11.84 12.67 77,476 +0.41(+3.34%)
Aug 04, 2021 11.70 12.35 11.70 12.26 48,356 +1.07(+9.56%)
Aug 03, 2021 11.35 11.54 11.13 11.19 42,287 +0.48(+4.48%)
Jul 30, 2021 10.71 10.71 10.71 0 +0.30(+2.88%)
Jul 29, 2021 10.49 10.54 10.37 10.41 12,104 -0.07(-0.67%)
Jul 28, 2021 10.46 10.57 10.33 10.48 21,462 +0.28(+2.75%)
Jul 27, 2021 10.52 10.54 10.03 10.20 29,881 -0.62(-5.73%)
Jul 26, 2021 10.62 11.03 10.52 10.82 61,354 +1.61(+17.48%)
Jul 23, 2021 9.440 9.450 9.090 9.210 21,348 +0.00(+0.00%)
Jul 22, 2021 9.100 9.250 9.040 9.210 14,376 +0.38(+4.30%)
Jul 21, 2021 8.690 9.200 8.690 8.830 39,906 +0.61(+7.42%)
Jul 20, 2021 8.070 8.320 8.030 8.220 20,081 -0.20(-2.38%)
Jul 19, 2021 8.330 8.450 8.330 8.420 27,561 -0.29(-3.33%)
Jul 16, 2021 8.660 8.790 8.660 8.710 5,245 -0.03(-0.34%)
Jul 15, 2021 8.640 8.790 8.590 8.740 14,000 -0.24(-2.67%)
Jul 14, 2021 8.940 9.120 8.940 8.980 20,310 +0.26(+2.98%)
Jul 13, 2021 9.000 9.090 8.720 8.720 50,626 -0.39(-4.28%)
Jul 12, 2021 9.470 9.530 9.090 9.110 64,897 -0.54(-5.60%)
Jul 09, 2021 9.740 9.850 9.590 9.650 27,211 -0.17(-1.73%)
Jul 08, 2021 9.810 9.890 9.710 9.820 43,091 -0.91(-8.48%)
Jul 07, 2021 10.74 10.78 10.57 10.73 39,132 +0.24(+2.29%)
Jul 06, 2021 10.42 10.53 10.31 10.49 29,264 +0.38(+3.76%)
Jul 05, 2021 9.960 10.11 9.740 10.11 35,249 +0.71(+7.55%)
Jul 02, 2021 9.300 9.570 9.220 9.400 28,574 -0.70(-6.93%)
Jun 30, 2021 10.10 10.10 10.10 0 +0.11(+1.10%)
Jun 29, 2021 10.00 10.05 9.890 9.990 27,113 +0.49(+5.16%)
Jun 28, 2021 9.100 9.600 8.950 9.500 83,743 +1.18(+14.18%)
Jun 25, 2021 8.240 8.370 8.010 8.320 72,790 -0.67(-7.45%)
Jun 24, 2021 8.740 9.100 8.740 8.990 26,844 +0.44(+5.15%)
Jun 23, 2021 9.080 9.080 8.550 8.550 44,781 +0.04(+0.47%)
Jun 22, 2021 8.010 8.710 7.660 8.510 106,215 -0.20(-2.30%)
Jun 21, 2021 8.860 9.090 8.610 8.710 105,128 -1.04(-10.67%)
Jun 18, 2021 10.22 10.26 9.670 9.750 88,608 -0.76(-7.23%)
Jun 17, 2021 10.67 10.86 10.36 10.51 60,628 -0.24(-2.23%)
Jun 16, 2021 10.92 10.92 10.54 10.75 50,764 -0.48(-4.27%)
Jun 15, 2021 11.49 11.50 11.20 11.23 19,934 +0.02(+0.18%)
Jun 14, 2021 11.11 11.49 11.11 11.21 41,164 +0.60(+5.66%)
Jun 11, 2021 10.91 10.91 10.50 10.61 29,640 -0.18(-1.67%)
Jun 10, 2021 11.21 11.21 10.76 10.79 51,676 -0.49(-4.34%)
Jun 09, 2021 11.12 11.55 10.78 11.28 83,675 +0.24(+2.17%)
Jun 08, 2021 10.88 11.04 10.13 11.04 161,100 -0.93(-7.77%)
Jun 07, 2021 12.31 12.35 11.75 11.97 64,892 +0.15(+1.27%)
Jun 04, 2021 11.70 11.93 11.47 11.82 66,647 -0.47(-3.82%)
Jun 03, 2021 12.29 12.50 12.16 12.29 53,130 +0.25(+2.08%)
Jun 02, 2021 11.84 12.23 11.84 12.04 121,988 +0.89(+7.98%)
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.