Skip to main content

Ether Unhedg ETF (TSX: ETHR )

16.64 +0.33 (+2.02%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 5.690 0 +0.00(+0.00%)
Dec 29, 2022 5.740 5.740 5.690 5.690 7,508 -0.02(-0.35%)
Dec 28, 2022 5.630 5.740 5.630 5.710 62,946 -0.11(-1.89%)
Dec 23, 2022 5.820 0 +0.00(+0.00%)
Dec 22, 2022 5.810 5.900 5.670 5.820 9,926 +0.04(+0.69%)
Dec 21, 2022 5.800 5.820 5.780 5.780 9,180 -0.04(-0.69%)
Dec 20, 2022 5.760 5.870 5.760 5.820 17,834 +0.23(+4.11%)
Dec 19, 2022 5.700 5.710 5.590 5.590 22,424 -0.23(-3.95%)
Dec 16, 2022 5.880 5.880 5.760 5.820 17,145 -0.30(-4.90%)
Dec 15, 2022 6.110 6.120 6.080 6.120 11,085 -0.12(-1.92%)
Dec 14, 2022 6.340 6.430 6.230 6.240 38,890 -0.04(-0.64%)
Dec 13, 2022 6.370 6.390 6.250 6.280 17,447 +0.22(+3.63%)
Dec 12, 2022 6.020 6.060 6.010 6.060 9,674 +0.00(+0.00%)
Dec 09, 2022 6.110 6.150 6.050 6.060 14,148 -0.03(-0.49%)
Dec 08, 2022 5.940 6.160 5.940 6.090 9,656 +0.18(+3.05%)
Dec 07, 2022 5.920 5.920 5.890 5.910 6,545 -0.11(-1.83%)
Dec 06, 2022 6.010 6.020 6.000 6.020 5,607 +0.01(+0.17%)
Dec 05, 2022 6.100 6.100 5.980 6.010 12,760 -0.12(-1.96%)
Dec 02, 2022 6.050 6.130 6.050 6.130 7,277 +0.13(+2.17%)
Dec 01, 2022 6.000 6.070 6.000 6.000 8,314 -0.15(-2.44%)
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%)
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.