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

Ether Unhedg ETF (TSX: ETHR )

13.78 -0.03 (-0.22%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 1, 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 31, 2023 8.890 8.910 8.830 8.840 5,321 -0.21(-2.32%)
May 30, 2023 9.070 9.070 9.010 9.050 3,602 +0.07(+0.78%)
May 29, 2023 9.050 9.050 8.960 8.980 41,468 +0.24(+2.75%)
May 26, 2023 8.640 8.740 8.640 8.740 22,000 +0.13(+1.51%)
May 25, 2023 8.560 8.610 8.540 8.610 2,630 +0.10(+1.18%)
May 24, 2023 8.500 8.510 8.460 8.510 10,106 -0.23(-2.63%)
May 23, 2023 8.720 8.760 8.710 8.740 12,981 +0.18(+2.10%)
May 19, 2023 8.560 0 +0.08(+0.94%)
May 18, 2023 8.560 8.560 8.450 8.480 13,868 -0.12(-1.40%)
May 17, 2023 8.420 8.600 8.420 8.600 9,807 +0.04(+0.47%)
May 16, 2023 8.520 8.580 8.520 8.560 829 -0.05(-0.58%)
May 15, 2023 8.620 8.680 8.600 8.610 15,425 +0.11(+1.29%)
May 12, 2023 8.340 8.500 8.300 8.500 13,078 +0.10(+1.19%)
May 11, 2023 8.540 8.540 8.380 8.400 11,257 -0.26(-3.00%)
May 10, 2023 8.750 8.750 8.440 8.660 11,378 +0.01(+0.12%)
May 09, 2023 8.640 8.650 8.640 8.650 7,741 +0.11(+1.29%)
May 08, 2023 8.710 8.720 8.490 8.540 21,402 -0.80(-8.57%)
May 05, 2023 9.180 9.390 9.150 9.340 30,997 +0.46(+5.18%)
May 04, 2023 8.990 8.990 8.880 8.880 1,364 -0.08(-0.89%)
May 03, 2023 8.820 8.960 8.820 8.960 501 +0.06(+0.67%)
May 02, 2023 8.690 8.940 8.690 8.900 5,944 +0.32(+3.73%)
May 01, 2023 8.770 8.790 8.580 8.580 9,737 -0.40(-4.45%)
Apr 28, 2023 9.000 9.000 8.920 8.980 17,957 -0.16(-1.75%)
Apr 27, 2023 8.970 9.200 8.970 9.140 7,797 +0.42(+4.82%)
Apr 26, 2023 9.320 9.320 8.690 8.720 42,427 -0.05(-0.57%)
Apr 25, 2023 8.600 8.780 8.600 8.770 5,701 +0.09(+1.04%)
Apr 24, 2023 8.760 8.860 8.580 8.680 11,097 -0.05(-0.57%)
Apr 21, 2023 9.070 9.110 8.710 8.730 11,612 -0.35(-3.85%)
Apr 20, 2023 9.310 9.310 9.080 9.080 12,806 -0.26(-2.78%)
Apr 19, 2023 9.330 9.400 9.290 9.340 15,599 -0.41(-4.21%)
Apr 18, 2023 9.890 9.920 9.750 9.750 15,102 -0.02(-0.20%)
Apr 17, 2023 9.670 9.800 9.670 9.770 16,650 -0.03(-0.31%)
Apr 14, 2023 9.820 9.890 9.650 9.800 28,944 +0.37(+3.92%)
Apr 13, 2023 9.390 9.450 9.340 9.430 51,109 +0.48(+5.36%)
Apr 12, 2023 8.900 9.090 8.900 8.950 19,700 +0.01(+0.11%)
Apr 11, 2023 9.060 9.080 8.930 8.940 17,948 -0.02(-0.22%)
Apr 10, 2023 8.800 9.030 8.790 8.960 28,207 +0.10(+1.13%)
Apr 06, 2023 8.860 0 -0.17(-1.88%)
Apr 05, 2023 9.030 9.040 8.930 9.030 11,337 +0.21(+2.38%)
Apr 04, 2023 8.850 8.860 8.770 8.820 29,101 +0.26(+3.04%)
Apr 03, 2023 8.520 8.600 8.470 8.560 18,060 -0.13(-1.50%)
Mar 31, 2023 8.660 8.790 8.650 8.690 18,739 +0.22(+2.60%)
Mar 30, 2023 8.580 8.580 8.380 8.470 27,582 -0.14(-1.63%)
Mar 29, 2023 8.600 8.620 8.530 8.610 11,738 +0.10(+1.18%)
Mar 28, 2023 8.320 8.510 8.250 8.510 43,170 +0.36(+4.42%)
Mar 27, 2023 8.460 8.460 8.120 8.150 77,035 -0.36(-4.23%)
Mar 24, 2023 8.590 8.590 8.450 8.510 19,107 -0.29(-3.30%)
Mar 23, 2023 8.400 8.900 8.380 8.800 19,629 +0.51(+6.15%)
Mar 22, 2023 8.690 8.770 8.270 8.290 10,493 -0.34(-3.94%)
Mar 21, 2023 8.700 8.800 8.590 8.630 58,725 +0.20(+2.37%)
Mar 20, 2023 8.530 8.530 8.390 8.430 11,453 +0.07(+0.84%)
Mar 17, 2023 8.420 8.420 8.250 8.360 11,713 +0.28(+3.47%)
Mar 16, 2023 8.000 8.110 7.980 8.080 38,870 +0.11(+1.38%)
Mar 15, 2023 8.100 8.120 7.830 7.970 25,835 -0.22(-2.69%)
Mar 14, 2023 8.370 8.540 8.190 8.190 36,507 +0.08(+0.99%)
Mar 13, 2023 7.580 8.130 7.560 8.110 81,462 +1.24(+18.05%)
Mar 10, 2023 6.800 6.890 6.720 6.870 8,623 +0.05(+0.73%)
Mar 09, 2023 7.430 7.430 6.810 6.820 21,748 -0.71(-9.43%)
Mar 08, 2023 7.490 7.530 7.490 7.530 1,600 +0.08(+1.07%)
Mar 07, 2023 7.470 7.530 7.430 7.450 4,334 -0.01(-0.13%)
Mar 06, 2023 7.520 7.530 7.460 7.460 10,191 +0.03(+0.40%)
Mar 03, 2023 7.550 7.550 7.430 7.430 20,711 -0.42(-5.35%)
Mar 02, 2023 7.770 7.880 7.770 7.850 1,707 +0.02(+0.26%)
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.