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

Ether Unhedg ETF (TSX: ETHR )

14.09 +0.31 (+2.25%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 2, 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 (%)
Jul 31, 2023 8.610 8.610 8.500 8.510 4,652 -0.13(-1.50%)
Jul 28, 2023 8.610 8.660 8.610 8.640 5,390 +0.04(+0.47%)
Jul 27, 2023 8.620 8.620 8.560 8.600 8,474 +0.01(+0.12%)
Jul 26, 2023 8.530 8.590 8.530 8.590 3,865 +0.05(+0.59%)
Jul 25, 2023 8.570 8.570 8.530 8.540 1,624 +0.07(+0.83%)
Jul 24, 2023 8.520 8.530 8.430 8.470 30,491 -0.26(-2.98%)
Jul 21, 2023 8.690 8.760 8.690 8.730 4,695 +0.10(+1.16%)
Jul 20, 2023 8.780 8.790 8.630 8.630 30,832 -0.11(-1.26%)
Jul 19, 2023 8.760 8.770 8.690 8.740 7,815 +0.07(+0.81%)
Jul 18, 2023 8.710 8.740 8.670 8.670 5,683 -0.01(-0.12%)
Jul 17, 2023 8.810 8.810 8.630 8.680 12,172 -0.14(-1.59%)
Jul 14, 2023 9.110 9.200 8.760 8.820 17,873 -0.30(-3.29%)
Jul 13, 2023 8.620 9.150 8.600 9.120 24,191 +0.51(+5.92%)
Jul 12, 2023 8.690 8.720 8.610 8.610 12,301 -0.02(-0.23%)
Jul 11, 2023 8.610 8.630 8.610 8.630 1,592 -0.15(-1.71%)
Jul 10, 2023 8.620 8.790 8.620 8.780 23,478 +0.17(+1.97%)
Jul 07, 2023 8.670 8.670 8.610 8.610 4,647 -0.17(-1.94%)
Jul 06, 2023 8.840 8.840 8.710 8.780 12,686 -0.05(-0.57%)
Jul 05, 2023 8.830 8.830 8.830 8.830 235 -0.09(-1.01%)
Jul 04, 2023 9.050 9.070 8.920 8.920 20,823 +0.02(+0.22%)
Jun 30, 2023 8.900 0 +0.30(+3.49%)
Jun 29, 2023 8.650 8.650 8.550 8.600 5,073 +0.14(+1.65%)
Jun 28, 2023 8.580 8.580 8.400 8.460 6,580 -0.27(-3.09%)
Jun 27, 2023 8.630 8.770 8.600 8.730 4,375 +0.22(+2.59%)
Jun 26, 2023 8.720 8.720 8.490 8.510 29,722 -0.24(-2.74%)
Jun 23, 2023 8.640 8.900 8.630 8.750 63,951 +0.09(+1.04%)
Jun 22, 2023 8.760 8.760 8.660 8.660 41,976 +0.02(+0.23%)
Jun 21, 2023 8.410 8.670 8.410 8.640 58,206 +0.42(+5.11%)
Jun 20, 2023 8.000 8.220 7.930 8.220 11,655 +0.25(+3.14%)
Jun 19, 2023 7.960 8.050 7.920 7.970 16,585 +0.06(+0.76%)
Jun 16, 2023 7.690 7.920 7.610 7.910 42,749 +0.24(+3.13%)
Jun 15, 2023 7.620 7.690 7.550 7.670 54,919 -0.37(-4.60%)
Jun 14, 2023 8.080 8.090 8.040 8.040 28,137 -0.04(-0.50%)
Jun 13, 2023 8.100 8.110 8.010 8.080 16,054 +0.01(+0.12%)
Jun 12, 2023 8.110 8.130 8.060 8.070 56,130 -0.46(-5.39%)
Jun 09, 2023 8.630 8.630 8.530 8.530 9,905 -0.07(-0.81%)
Jun 08, 2023 8.600 8.600 8.600 8.600 300 -0.05(-0.58%)
Jun 07, 2023 8.670 8.670 8.590 8.650 13,512 -0.25(-2.81%)
Jun 06, 2023 8.480 8.900 8.460 8.900 34,329 +0.41(+4.83%)
Jun 05, 2023 8.770 8.770 8.380 8.490 24,843 -0.46(-5.14%)
Jun 02, 2023 8.860 8.950 8.810 8.950 7,820 +0.17(+1.94%)
Jun 01, 2023 8.800 8.810 8.730 8.780 18,104 -0.06(-0.68%)
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%)
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.