Skip to main content

Ether Unhedg ETF (TSX: ETHR )

16.64 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 10.71 10.71 10.71 0 +0.30(+2.88%)
Jul 29, 2021 10.49 10.54 10.37 10.41 12,104 -0.07(-0.67%)
Jul 28, 2021 10.46 10.57 10.33 10.48 21,462 +0.28(+2.75%)
Jul 27, 2021 10.52 10.54 10.03 10.20 29,881 -0.62(-5.73%)
Jul 26, 2021 10.62 11.03 10.52 10.82 61,354 +1.61(+17.48%)
Jul 23, 2021 9.440 9.450 9.090 9.210 21,348 +0.00(+0.00%)
Jul 22, 2021 9.100 9.250 9.040 9.210 14,376 +0.38(+4.30%)
Jul 21, 2021 8.690 9.200 8.690 8.830 39,906 +0.61(+7.42%)
Jul 20, 2021 8.070 8.320 8.030 8.220 20,081 -0.20(-2.38%)
Jul 19, 2021 8.330 8.450 8.330 8.420 27,561 -0.29(-3.33%)
Jul 16, 2021 8.660 8.790 8.660 8.710 5,245 -0.03(-0.34%)
Jul 15, 2021 8.640 8.790 8.590 8.740 14,000 -0.24(-2.67%)
Jul 14, 2021 8.940 9.120 8.940 8.980 20,310 +0.26(+2.98%)
Jul 13, 2021 9.000 9.090 8.720 8.720 50,626 -0.39(-4.28%)
Jul 12, 2021 9.470 9.530 9.090 9.110 64,897 -0.54(-5.60%)
Jul 09, 2021 9.740 9.850 9.590 9.650 27,211 -0.17(-1.73%)
Jul 08, 2021 9.810 9.890 9.710 9.820 43,091 -0.91(-8.48%)
Jul 07, 2021 10.74 10.78 10.57 10.73 39,132 +0.24(+2.29%)
Jul 06, 2021 10.42 10.53 10.31 10.49 29,264 +0.38(+3.76%)
Jul 05, 2021 9.960 10.11 9.740 10.11 35,249 +0.71(+7.55%)
Jul 02, 2021 9.300 9.570 9.220 9.400 28,574 -0.70(-6.93%)
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%)
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.