Skip to main content

Ether Unhedg ETF (TSX:ETHR)

21.55 +1.12 (+5.48%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 20.88 21.57 20.86 21.55 72,277 +1.12(+5.48%)
Sep 11, 2025 20.43 20.52 20.31 20.43 24,134 +0.41(+2.05%)
Sep 10, 2025 20.17 20.53 19.92 20.02 74,678 +0.15(+0.75%)
Sep 09, 2025 20.04 20.11 19.75 19.87 24,776 +0.10(+0.51%)
Sep 08, 2025 20.00 20.21 19.75 19.77 32,308 -0.23(-1.15%)
Sep 05, 2025 20.61 20.62 19.74 20.00 59,452 +0.27(+1.37%)
Sep 04, 2025 20.27 20.29 19.69 19.73 38,777 -0.88(-4.27%)
Sep 03, 2025 20.15 20.66 20.15 20.61 32,214 +0.96(+4.89%)
Sep 02, 2025 19.82 20.21 19.65 19.65 30,352 -0.25(-1.26%)
Aug 29, 2025 19.90 0 -0.47(-2.31%)
Aug 28, 2025 21.14 21.22 20.37 20.37 45,498 -0.65(-3.09%)
Aug 27, 2025 21.31 21.50 20.92 21.02 47,290 -0.24(-1.13%)
Aug 26, 2025 20.74 21.26 20.58 21.26 76,575 +0.80(+3.91%)
Aug 25, 2025 21.49 21.62 20.44 20.46 117,731 -1.84(-8.25%)
Aug 22, 2025 19.81 22.43 19.81 22.30 201,212 +2.67(+13.60%)
Aug 21, 2025 19.83 20.06 19.53 19.63 148,952 -0.52(-2.58%)
Aug 20, 2025 19.37 20.15 19.07 20.15 60,316 +0.97(+5.06%)
Aug 19, 2025 19.94 19.94 19.06 19.18 59,692 -0.90(-4.48%)
Aug 18, 2025 20.08 20.20 19.75 20.08 75,332 -0.18(-0.89%)
Aug 15, 2025 21.26 21.26 20.18 20.26 193,558 -0.70(-3.34%)
Aug 14, 2025 20.92 21.66 20.73 20.96 135,932 -0.85(-3.90%)
Aug 13, 2025 21.67 21.85 21.34 21.81 162,731 +1.02(+4.91%)
Aug 12, 2025 20.36 20.81 20.07 20.79 98,963 +1.20(+6.13%)
Aug 11, 2025 19.29 20.08 19.26 19.59 117,096 +0.88(+4.70%)
Aug 08, 2025 17.99 18.71 17.98 18.71 132,379 +0.96(+5.41%)
Aug 07, 2025 17.58 17.80 17.42 17.75 51,390 +0.82(+4.84%)
Aug 06, 2025 16.49 16.98 16.46 16.93 31,520 +0.50(+3.04%)
Aug 05, 2025 16.74 16.82 16.38 16.43 27,312 +0.23(+1.42%)
Aug 01, 2025 16.20 0 -1.10(-6.36%)
Jul 31, 2025 17.59 17.66 17.30 17.30 24,142 -0.09(-0.52%)
Jul 30, 2025 17.33 17.69 16.99 17.39 65,328 +0.05(+0.29%)
Jul 29, 2025 17.78 17.80 17.16 17.34 27,576 -0.10(-0.57%)
Jul 28, 2025 17.63 17.70 17.28 17.44 55,962 +0.74(+4.43%)
Jul 25, 2025 16.96 17.03 16.60 16.70 30,587 -0.32(-1.88%)
Jul 24, 2025 16.64 17.20 16.50 17.02 45,948 +0.69(+4.23%)
Jul 23, 2025 16.66 16.66 16.25 16.33 49,601 -0.35(-2.10%)
Jul 22, 2025 16.90 17.08 16.61 16.68 56,026 -0.44(-2.57%)
Jul 21, 2025 17.40 17.70 17.07 17.12 118,000 +0.80(+4.90%)
Jul 18, 2025 16.60 16.87 16.25 16.32 102,197 +0.63(+4.02%)
Jul 17, 2025 15.79 15.90 15.52 15.69 50,061 +0.18(+1.16%)
Jul 16, 2025 14.58 15.53 14.55 15.51 113,774 +1.54(+11.02%)
Jul 15, 2025 13.86 14.23 13.64 13.97 85,173 +0.21(+1.53%)
Jul 14, 2025 13.98 14.06 13.74 13.76 40,713 +0.01(+0.07%)
Jul 11, 2025 13.74 13.80 13.50 13.75 77,302 +0.83(+6.42%)
Jul 10, 2025 12.81 13.01 12.67 12.92 78,634 +0.24(+1.89%)
Jul 09, 2025 12.19 12.80 12.14 12.68 48,825 +0.74(+6.20%)
Jul 08, 2025 11.82 12.04 11.75 11.94 25,084 +0.31(+2.67%)
Jul 07, 2025 11.69 11.69 11.55 11.63 25,007 +0.30(+2.65%)
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%)
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.