Skip to main content

Ether Unhedg ETF (TSX: ETHR )

5.010 +0.360 (+7.74%)
Streaming Delayed Price Updated: 9:57 AM EDT, Jul 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 4.650 0 -0.48(-9.36%)
Jun 29, 2022 5.100 5.140 4.980 5.130 40,052 -0.17(-3.21%)
Jun 28, 2022 5.600 5.650 5.300 5.300 20,252 -0.19(-3.46%)
Jun 27, 2022 5.600 5.600 5.390 5.490 123,513 -0.16(-2.83%)
Jun 24, 2022 5.600 5.660 5.460 5.650 110,461 +0.44(+8.45%)
Jun 23, 2022 5.150 5.210 5.030 5.210 82,657 +0.27(+5.47%)
Jun 22, 2022 5.070 5.160 4.870 4.940 84,890 -0.24(-4.63%)
Jun 21, 2022 5.310 5.470 5.170 5.180 110,759 +0.05(+0.97%)
Jun 20, 2022 5.240 5.330 5.040 5.130 41,640 +0.12(+2.40%)
Jun 17, 2022 4.990 5.100 4.950 5.010 71,437 -0.04(-0.79%)
Jun 16, 2022 5.150 5.200 5.000 5.050 74,605 -0.34(-6.31%)
Jun 15, 2022 5.210 5.610 4.860 5.390 408,585 -0.16(-2.88%)
Jun 14, 2022 5.670 5.830 5.480 5.550 43,081 -0.09(-1.60%)
Jun 13, 2022 5.660 5.820 5.380 5.640 146,955 -1.94(-25.59%)
Jun 10, 2022 7.810 7.950 7.540 7.580 121,101 -0.46(-5.72%)
Jun 09, 2022 8.020 8.100 7.990 8.040 16,090 +0.04(+0.50%)
Jun 08, 2022 8.120 8.170 7.970 8.000 38,088 -0.23(-2.79%)
Jun 07, 2022 7.830 8.340 7.820 8.230 142,627 -0.11(-1.32%)
Jun 06, 2022 8.540 8.540 8.250 8.340 38,631 +0.49(+6.24%)
Jun 03, 2022 7.840 7.920 7.810 7.850 35,542 -0.31(-3.80%)
Jun 02, 2022 8.100 8.160 8.030 8.160 25,022 -0.04(-0.49%)
Jun 01, 2022 8.800 8.850 8.120 8.200 103,813 -0.51(-5.86%)
May 31, 2022 8.940 8.950 8.660 8.710 41,767 +0.06(+0.69%)
May 30, 2022 8.470 8.700 8.460 8.650 76,020 +0.73(+9.22%)
May 27, 2022 8.150 8.250 7.770 7.920 51,870 -0.38(-4.58%)
May 26, 2022 8.090 8.620 8.090 8.300 57,910 -0.60(-6.74%)
May 25, 2022 8.930 9.040 8.880 8.900 27,048 -0.03(-0.34%)
May 24, 2022 8.920 8.990 8.740 8.930 21,221 -0.06(-0.67%)
May 20, 2022 8.990 0 -0.10(-1.10%)
May 19, 2022 8.970 9.240 8.880 9.090 23,395 +0.00(+0.00%)
May 18, 2022 9.130 9.130 8.880 9.090 23,712 -0.24(-2.57%)
May 17, 2022 9.560 9.680 9.210 9.330 36,775 +0.16(+1.74%)
May 16, 2022 9.270 9.330 9.150 9.170 49,209 -0.32(-3.37%)
May 13, 2022 9.710 9.880 9.400 9.490 64,920 +0.45(+4.98%)
May 12, 2022 9.010 9.440 8.680 9.040 250,525 -0.72(-7.38%)
May 11, 2022 10.37 10.96 9.700 9.760 139,907 -1.18(-10.79%)
May 10, 2022 11.26 11.33 10.85 10.94 75,180 +0.42(+3.99%)
May 09, 2022 11.01 11.19 10.34 10.52 114,058 -1.87(-15.09%)
May 06, 2022 12.37 12.47 12.08 12.39 45,485 -0.07(-0.56%)
May 05, 2022 13.32 13.32 12.35 12.46 91,162 -0.96(-7.15%)
May 04, 2022 13.09 13.46 12.92 13.42 40,144 +0.71(+5.59%)
May 03, 2022 12.97 13.05 12.66 12.71 52,281 -0.32(-2.46%)
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.