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

Ether Unhedg ETF (TSX: ETHR )

14.11 +0.05 (+0.36%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 9, 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 (%)
Jun 30, 2021 10.10 10.10 10.10 0 +0.11(+1.10%)
Jun 29, 2021 10.00 10.05 9.890 9.990 27,113 +0.49(+5.16%)
Jun 28, 2021 9.100 9.600 8.950 9.500 83,743 +1.18(+14.18%)
Jun 25, 2021 8.240 8.370 8.010 8.320 72,790 -0.67(-7.45%)
Jun 24, 2021 8.740 9.100 8.740 8.990 26,844 +0.44(+5.15%)
Jun 23, 2021 9.080 9.080 8.550 8.550 44,781 +0.04(+0.47%)
Jun 22, 2021 8.010 8.710 7.660 8.510 106,215 -0.20(-2.30%)
Jun 21, 2021 8.860 9.090 8.610 8.710 105,128 -1.04(-10.67%)
Jun 18, 2021 10.22 10.26 9.670 9.750 88,608 -0.76(-7.23%)
Jun 17, 2021 10.67 10.86 10.36 10.51 60,628 -0.24(-2.23%)
Jun 16, 2021 10.92 10.92 10.54 10.75 50,764 -0.48(-4.27%)
Jun 15, 2021 11.49 11.50 11.20 11.23 19,934 +0.02(+0.18%)
Jun 14, 2021 11.11 11.49 11.11 11.21 41,164 +0.60(+5.66%)
Jun 11, 2021 10.91 10.91 10.50 10.61 29,640 -0.18(-1.67%)
Jun 10, 2021 11.21 11.21 10.76 10.79 51,676 -0.49(-4.34%)
Jun 09, 2021 11.12 11.55 10.78 11.28 83,675 +0.24(+2.17%)
Jun 08, 2021 10.88 11.04 10.13 11.04 161,100 -0.93(-7.77%)
Jun 07, 2021 12.31 12.35 11.75 11.97 64,892 +0.15(+1.27%)
Jun 04, 2021 11.70 11.93 11.47 11.82 66,647 -0.47(-3.82%)
Jun 03, 2021 12.29 12.50 12.16 12.29 53,130 +0.25(+2.08%)
Jun 02, 2021 11.84 12.23 11.84 12.04 121,988 +0.89(+7.98%)
Jun 01, 2021 11.41 11.60 11.10 11.15 36,661 -0.41(-3.55%)
May 31, 2021 11.27 11.72 11.05 11.56 68,740 +0.52(+4.71%)
May 28, 2021 11.43 11.45 10.84 11.04 140,556 -1.06(-8.76%)
May 27, 2021 12.60 12.12 11.99 12.10 114,126 -0.02(-0.17%)
May 26, 2021 12.22 12.31 11.76 12.12 121,027 +1.06(+9.58%)
May 25, 2021 11.22 11.65 10.99 11.06 125,636 +0.70(+6.76%)
May 21, 2021 10.36 10.36 10.36 0 -1.89(-15.43%)
May 20, 2021 13.06 13.06 11.40 12.25 291,010 +0.79(+6.89%)
May 19, 2021 10.40 12.84 10.20 11.46 563,151 -3.44(-23.09%)
May 18, 2021 14.87 15.04 14.26 14.90 77,074 +0.06(+0.40%)
May 17, 2021 15.60 15.60 13.68 14.84 225,666 -2.97(-16.68%)
May 14, 2021 17.52 18.41 17.51 17.81 111,781 +1.68(+10.42%)
May 13, 2021 16.81 17.26 15.70 16.13 439,786 -1.88(-10.44%)
May 12, 2021 18.75 19.27 17.26 18.01 254,853 +0.11(+0.61%)
May 11, 2021 17.25 18.00 17.20 17.90 100,600 +0.35(+1.99%)
May 10, 2021 18.17 18.52 17.43 17.55 224,743 +2.03(+13.08%)
May 07, 2021 15.56 15.90 15.42 15.52 185,610 +0.10(+0.65%)
May 06, 2021 15.51 16.02 15.09 15.42 155,789 -0.13(-0.84%)
May 05, 2021 15.14 15.58 14.68 15.55 263,829 +0.27(+1.77%)
May 04, 2021 15.80 15.82 14.23 15.28 343,449 +0.54(+3.66%)
May 03, 2021 14.02 14.92 13.80 14.74 320,521 +2.26(+18.11%)
Apr 30, 2021 12.31 12.49 12.19 12.48 86,538 +0.27(+2.21%)
Apr 29, 2021 12.49 12.52 12.10 12.21 74,271 -0.09(-0.73%)
Apr 28, 2021 12.21 12.32 12.00 12.30 111,416 +0.45(+3.80%)
Apr 27, 2021 11.59 12.11 11.45 11.85 105,048 +0.58(+5.15%)
Apr 26, 2021 11.35 11.42 11.17 11.27 66,363 +0.53(+4.93%)
Apr 23, 2021 10.70 10.74 10.03 10.74 150,454 -0.85(-7.33%)
Apr 22, 2021 11.87 11.99 11.26 11.59 195,765 +0.50(+4.51%)
Apr 21, 2021 11.06 11.26 10.79 11.09 81,127 +0.40(+3.74%)
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.