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

Ether Unhedg ETF (TSX: ETHR )

14.66 +0.15 (+1.03%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 19, 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 (%)
Nov 30, 2022 6.040 6.170 6.010 6.150 23,605 +0.31(+5.31%)
Nov 29, 2022 5.840 5.880 5.680 5.840 13,720 +0.37(+6.76%)
Nov 28, 2022 5.500 5.600 5.380 5.470 23,467 -0.17(-3.01%)
Nov 25, 2022 5.550 5.700 5.550 5.640 5,691 -0.04(-0.70%)
Nov 24, 2022 5.630 5.740 5.580 5.680 5,583 -0.10(-1.73%)
Nov 23, 2022 5.480 5.900 5.480 5.780 17,242 +0.54(+10.31%)
Nov 22, 2022 5.280 5.330 5.240 5.240 6,274 -0.06(-1.13%)
Nov 21, 2022 5.470 5.470 5.110 5.300 21,168 -0.46(-7.99%)
Nov 18, 2022 5.750 5.800 5.750 5.760 3,026 +0.01(+0.17%)
Nov 17, 2022 5.510 5.760 5.510 5.750 30,886 +0.17(+3.05%)
Nov 16, 2022 5.700 5.730 5.580 5.580 20,391 -0.34(-5.74%)
Nov 15, 2022 6.070 6.070 5.850 5.920 30,513 +0.19(+3.32%)
Nov 14, 2022 5.540 5.920 5.530 5.730 58,645 -0.37(-6.07%)
Nov 11, 2022 5.540 6.100 5.370 6.100 42,072 +0.07(+1.16%)
Nov 10, 2022 6.050 6.220 5.750 6.030 101,054 +0.49(+8.84%)
Nov 09, 2022 5.710 5.860 5.470 5.540 113,985 -0.74(-11.78%)
Nov 08, 2022 6.990 7.440 5.850 6.280 109,781 -1.36(-17.80%)
Nov 07, 2022 7.560 7.650 7.510 7.640 43,883 -0.19(-2.43%)
Nov 04, 2022 7.760 8.000 7.720 7.830 32,782 +0.32(+4.26%)
Nov 03, 2022 7.470 7.510 7.470 7.510 16,429 +0.03(+0.40%)
Nov 02, 2022 7.540 7.390 7.480 28,429 -0.13(-1.71%)
Nov 01, 2022 7.650 7.650 7.570 7.610 34,696 +0.04(+0.53%)
Oct 31, 2022 7.800 7.830 7.500 7.570 38,361 +0.10(+1.34%)
Oct 28, 2022 7.470 7.530 7.340 7.470 35,983 -0.03(-0.40%)
Oct 27, 2022 7.540 7.540 7.370 7.500 20,995 -0.01(-0.13%)
Oct 26, 2022 7.310 7.630 7.310 7.510 69,564 +0.36(+5.03%)
Oct 25, 2022 6.650 7.310 6.650 7.150 44,770 +0.63(+9.66%)
Oct 24, 2022 6.520 6.560 6.470 6.520 38,988 +0.22(+3.49%)
Oct 21, 2022 6.240 6.300 6.240 6.300 10,243 +0.03(+0.48%)
Oct 20, 2022 6.290 6.340 6.250 6.270 6,908 -0.07(-1.10%)
Oct 19, 2022 6.330 6.340 6.310 6.340 2,108 +0.01(+0.16%)
Oct 18, 2022 6.480 6.480 6.290 6.330 22,645 -0.10(-1.56%)
Oct 17, 2022 6.500 6.500 6.390 6.430 22,638 +0.05(+0.78%)
Oct 14, 2022 6.500 6.520 6.360 6.380 67,168 +0.11(+1.75%)
Oct 13, 2022 5.930 6.270 5.930 6.270 78,842 -0.08(-1.26%)
Oct 12, 2022 6.340 6.350 6.310 6.350 15,307 +0.08(+1.28%)
Oct 11, 2022 6.260 6.300 6.250 6.270 14,032 -0.19(-2.94%)
Oct 07, 2022 6.460 0 -0.18(-2.71%)
Oct 06, 2022 6.600 6.660 6.580 6.640 39,331 +0.12(+1.84%)
Oct 05, 2022 6.400 6.550 6.390 6.520 12,833 +0.04(+0.62%)
Oct 04, 2022 6.550 6.550 6.460 6.480 11,864 +0.12(+1.89%)
Oct 03, 2022 6.340 6.420 6.300 6.360 23,791 -0.24(-3.64%)
Sep 30, 2022 6.430 6.660 6.430 6.600 10,822 +0.13(+2.01%)
Sep 29, 2022 6.390 6.550 6.280 6.470 11,148 +0.00(+0.00%)
Sep 28, 2022 6.370 6.490 6.350 6.470 13,716 +0.01(+0.15%)
Sep 27, 2022 6.750 6.780 6.400 6.460 15,998 -0.03(-0.46%)
Sep 26, 2022 6.320 6.490 6.320 6.490 20,437 +0.27(+4.34%)
Sep 23, 2022 6.280 6.280 6.090 6.220 12,205 -0.06(-0.96%)
Sep 22, 2022 6.200 6.290 5.990 6.280 28,948 -0.07(-1.10%)
Sep 21, 2022 6.400 6.580 6.240 6.350 65,145 -0.05(-0.78%)
Sep 20, 2022 6.310 6.550 6.310 6.400 14,537 +0.00(+0.00%)
Sep 19, 2022 6.160 6.440 6.160 6.400 93,358 -0.31(-4.62%)
Sep 16, 2022 7.000 7.020 6.670 6.710 59,645 -0.42(-5.89%)
Sep 15, 2022 7.490 7.490 6.940 7.130 54,431 -0.33(-4.42%)
Sep 14, 2022 7.540 7.540 7.330 7.460 20,511 -0.09(-1.19%)
Sep 13, 2022 7.990 7.990 7.330 7.550 63,159 -0.38(-4.79%)
Sep 12, 2022 8.020 8.060 7.850 7.930 39,366 -0.04(-0.50%)
Sep 09, 2022 7.980 8.020 7.850 7.970 119,335 +0.31(+4.05%)
Sep 08, 2022 7.550 7.690 7.530 7.660 40,663 +0.35(+4.79%)
Sep 07, 2022 7.210 7.350 7.180 7.310 44,692 -0.04(-0.54%)
Sep 06, 2022 7.760 7.800 7.320 7.350 49,233 +0.08(+1.10%)
Sep 02, 2022 7.270 0 -0.04(-0.55%)
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.