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

Ether Unhedg ETF (TSX: ETHR )

14.76 -0.05 (-0.34%)
Streaming Delayed Price Updated: 3:21 PM EDT, Apr 26, 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 (%)
Dec 29, 2023 10.68 0 -0.08(-0.74%)
Dec 28, 2023 10.80 10.89 10.72 10.76 20,579 +0.03(+0.28%)
Dec 27, 2023 10.52 10.86 10.52 10.73 79,177 +0.09(+0.85%)
Dec 22, 2023 10.64 0 +0.41(+4.01%)
Dec 21, 2023 10.27 10.33 10.20 10.23 67,051 +0.12(+1.19%)
Dec 20, 2023 10.36 10.40 10.06 10.11 8,624 +0.10(+1.00%)
Dec 19, 2023 10.22 10.22 9.870 10.01 25,114 -0.10(-0.99%)
Dec 18, 2023 10.03 10.13 9.970 10.11 19,907 -0.30(-2.88%)
Dec 15, 2023 10.42 10.43 10.34 10.41 14,818 -0.22(-2.07%)
Dec 14, 2023 10.63 10.67 10.58 10.63 13,187 +0.08(+0.76%)
Dec 13, 2023 10.25 10.56 10.23 10.55 9,330 +0.34(+3.33%)
Dec 12, 2023 10.41 10.41 10.21 10.21 5,559 -0.10(-0.97%)
Dec 11, 2023 10.45 10.46 10.22 10.31 22,691 -0.81(-7.28%)
Dec 08, 2023 11.05 11.17 11.05 11.12 11,320 +0.13(+1.18%)
Dec 07, 2023 10.60 11.07 10.60 10.99 47,981 +0.40(+3.78%)
Dec 06, 2023 10.64 10.69 10.58 10.59 14,195 -0.07(-0.66%)
Dec 05, 2023 10.42 10.80 10.40 10.66 15,478 +0.21(+2.01%)
Dec 04, 2023 10.39 10.46 10.32 10.45 43,479 +0.67(+6.85%)
Dec 01, 2023 9.740 9.850 9.730 9.780 2,496 +0.18(+1.87%)
Nov 30, 2023 9.590 9.600 9.560 9.600 4,510 +0.03(+0.31%)
Nov 29, 2023 9.680 9.680 9.510 9.570 2,775 -0.14(-1.44%)
Nov 28, 2023 9.570 9.780 9.540 9.710 28,380 +0.28(+2.97%)
Nov 27, 2023 9.540 9.580 9.390 9.430 14,917 -0.45(-4.55%)
Nov 24, 2023 9.990 10.05 9.860 9.880 38,452 +0.06(+0.61%)
Nov 23, 2023 9.780 9.820 9.680 9.820 10,112 -0.04(-0.41%)
Nov 22, 2023 9.660 9.870 9.640 9.860 24,021 +0.41(+4.34%)
Nov 21, 2023 9.490 9.560 9.280 9.450 29,804 -0.23(-2.38%)
Nov 20, 2023 9.620 9.800 9.600 9.680 42,346 +0.44(+4.76%)
Nov 17, 2023 9.270 9.280 9.080 9.240 33,059 -0.10(-1.07%)
Nov 16, 2023 9.610 9.690 9.250 9.340 10,515 -0.34(-3.51%)
Nov 15, 2023 9.530 9.770 9.500 9.680 9,788 +0.28(+2.98%)
Nov 14, 2023 9.770 9.780 9.150 9.400 26,437 -0.60(-6.00%)
Nov 13, 2023 9.890 10.13 9.800 10.00 8,738 +0.01(+0.10%)
Nov 10, 2023 9.920 10.09 9.920 9.990 15,392 +0.28(+2.88%)
Nov 09, 2023 9.270 9.800 9.270 9.710 14,408 +0.66(+7.29%)
Nov 08, 2023 9.000 9.080 9.000 9.050 5,837 -0.01(-0.11%)
Nov 07, 2023 8.890 9.060 8.860 9.060 15,576 +0.05(+0.55%)
Nov 06, 2023 9.030 9.070 8.980 9.010 28,368 +0.41(+4.77%)
Nov 03, 2023 8.610 8.610 8.560 8.600 4,004 -0.03(-0.35%)
Nov 02, 2023 8.750 8.750 8.580 8.630 10,856 -0.20(-2.27%)
Nov 01, 2023 8.690 8.840 8.600 8.830 17,397 +0.14(+1.61%)
Oct 31, 2023 8.650 8.690 8.590 8.690 11,800 +0.07(+0.81%)
Oct 30, 2023 8.690 8.760 8.610 8.620 36,243 +0.09(+1.06%)
Oct 27, 2023 8.500 8.590 8.420 8.530 22,167 -0.06(-0.70%)
Oct 26, 2023 8.690 8.700 8.480 8.590 8,607 +0.04(+0.47%)
Oct 25, 2023 8.560 8.680 8.520 8.550 14,057 +0.07(+0.83%)
Oct 24, 2023 8.680 8.700 8.450 8.480 47,530 +0.37(+4.56%)
Oct 23, 2023 7.920 8.110 7.920 8.110 19,484 +0.48(+6.29%)
Oct 20, 2023 7.640 7.640 7.610 7.630 4,984 +0.18(+2.42%)
Oct 19, 2023 7.400 7.450 7.390 7.450 7,675 +0.02(+0.27%)
Oct 18, 2023 7.440 7.470 7.430 7.430 4,126 +0.05(+0.68%)
Oct 17, 2023 7.460 7.460 7.380 7.380 4,343 -0.13(-1.73%)
Oct 16, 2023 7.710 7.730 7.460 7.510 43,423 +0.21(+2.88%)
Oct 13, 2023 7.340 7.340 7.290 7.300 17,047 +0.03(+0.41%)
Oct 12, 2023 7.300 7.320 7.220 7.270 10,889 -0.10(-1.36%)
Oct 11, 2023 7.370 7.400 7.320 7.370 26,200 +0.00(+0.00%)
Oct 10, 2023 7.450 7.450 7.370 7.370 7,042 -0.46(-5.87%)
Oct 06, 2023 7.830 0 +0.14(+1.82%)
Oct 05, 2023 7.860 7.860 7.680 7.690 4,924 -0.16(-2.04%)
Oct 04, 2023 7.850 7.850 7.850 7.850 663 +0.01(+0.13%)
Oct 03, 2023 7.860 7.860 7.830 7.840 10,604 -0.07(-0.88%)
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.