Skip to main content

Ether Unhedg ETF (TSX:ETHR)

11.33 -0.38 (-3.25%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jul 4, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 04, 2025 11.49 11.37 11.27 11.33 16,261 -0.38(-3.25%)
Jul 03, 2025 11.83 11.99 11.69 11.71 52,774 -0.06(-0.51%)
Jul 02, 2025 11.17 11.78 11.17 11.77 20,652 +0.25(+2.17%)
Jun 30, 2025 11.52 0 +0.43(+3.88%)
Jun 27, 2025 11.15 11.20 11.00 11.09 20,231 -0.06(-0.54%)
Jun 26, 2025 11.15 11.21 11.05 11.15 34,682 -0.04(-0.36%)
Jun 25, 2025 11.26 11.26 11.03 11.19 17,465 +0.00(+0.00%)
Jun 24, 2025 11.09 11.37 11.09 11.19 82,879 +0.53(+4.97%)
Jun 23, 2025 10.39 10.66 10.12 10.66 33,638 -0.47(-4.22%)
Jun 20, 2025 11.65 11.68 10.92 11.13 13,903 -0.37(-3.22%)
Jun 19, 2025 11.59 11.60 11.44 11.50 21,126 +0.08(+0.70%)
Jun 18, 2025 11.30 11.62 11.30 11.42 40,121 -0.14(-1.21%)
Jun 17, 2025 11.63 11.66 11.22 11.56 34,525 -0.55(-4.54%)
Jun 16, 2025 11.85 12.14 11.85 12.11 7,053 +0.59(+5.12%)
Jun 13, 2025 11.65 11.74 11.45 11.52 83,085 -0.78(-6.34%)
Jun 12, 2025 12.50 12.65 12.30 12.30 27,210 -0.59(-4.58%)
Jun 11, 2025 12.93 13.17 12.80 12.89 57,327 +0.17(+1.34%)
Jun 10, 2025 12.63 12.77 12.40 12.72 36,378 +0.87(+7.34%)
Jun 09, 2025 11.64 11.89 11.56 11.85 22,168 +0.43(+3.77%)
Jun 06, 2025 11.43 11.57 11.41 11.42 41,374 -0.22(-1.89%)
Jun 05, 2025 11.88 11.88 11.54 11.64 17,382 -0.40(-3.32%)
Jun 04, 2025 12.04 12.12 11.94 12.04 25,601 -0.04(-0.33%)
Jun 03, 2025 12.10 12.19 12.03 12.08 16,439 +0.43(+3.69%)
Jun 02, 2025 11.52 11.80 11.48 11.65 49,088 -0.21(-1.77%)
May 30, 2025 12.02 12.06 11.73 11.86 28,758 -0.45(-3.66%)
May 29, 2025 12.45 12.45 12.23 12.31 21,515 +0.16(+1.32%)
May 28, 2025 12.46 12.48 12.15 12.15 8,165 -0.33(-2.64%)
May 27, 2025 12.31 12.55 12.27 12.48 57,820 +0.76(+6.48%)
May 26, 2025 11.83 11.83 11.67 11.72 18,761 -0.11(-0.93%)
May 23, 2025 11.85 11.97 11.81 11.83 35,228 -0.43(-3.51%)
May 22, 2025 12.37 12.49 12.24 12.26 40,898 +0.62(+5.33%)
May 21, 2025 11.79 12.15 11.49 11.64 49,473 -0.09(-0.77%)
May 20, 2025 11.64 11.73 11.50 11.73 32,683 -0.42(-3.46%)
May 16, 2025 12.15 0 +0.24(+2.02%)
May 15, 2025 12.05 12.20 11.72 11.91 23,000 -0.33(-2.70%)
May 14, 2025 12.27 12.27 11.97 12.24 24,109 -0.32(-2.55%)
May 13, 2025 11.97 12.65 11.91 12.56 58,193 +0.99(+8.56%)
May 12, 2025 12.02 12.10 11.44 11.57 50,064 +0.65(+5.95%)
May 09, 2025 10.90 11.12 10.74 10.92 71,184 +1.02(+10.30%)
May 08, 2025 9.170 9.910 9.170 9.900 30,054 +1.55(+18.56%)
May 07, 2025 8.450 8.460 8.310 8.350 1,700 +0.07(+0.85%)
May 06, 2025 8.140 8.280 8.140 8.280 5,980 -0.17(-2.01%)
May 05, 2025 8.370 8.470 8.360 8.450 3,328 -0.08(-0.94%)
May 02, 2025 8.510 8.590 8.510 8.530 15,516 -0.07(-0.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.