Indicators

Ether Unhedg ETF (TSX: ETHR )

14.44 +0.35 (+2.48%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	11.76	12.29		12.26	92,891	+0.74(+6.42%)
Jan 28, 2022	11.13	11.52	10.90	11.52	35,695	+0.83(+7.76%)
Jan 27, 2022	11.37	11.45	10.69	10.69	124,663	-0.76(-6.64%)
Jan 26, 2022	11.98	12.23	11.25	11.45	150,648	+0.42(+3.81%)
Jan 25, 2022	11.03	11.30	10.78	11.03	67,289	-0.14(-1.25%)
Jan 24, 2022	10.09	11.22	9.860	11.17	225,531	-1.23(-9.92%)
Jan 21, 2022	12.61	12.84	12.18	12.40	180,662	-1.93(-13.47%)
Jan 20, 2022	14.31	14.58	14.26	14.33	88,575	+0.38(+2.72%)
Jan 19, 2022	14.04	14.15	13.84	13.95	51,860	-0.05(-0.36%)
Jan 18, 2022	14.03	14.12	13.90	14.00	51,510	-0.44(-3.05%)
Jan 17, 2022	14.70	14.70	14.31	14.44	28,468	-0.44(-2.96%)
Jan 14, 2022	14.47	15.01	14.38	14.88	37,464	+0.21(+1.43%)
Jan 13, 2022	15.17	15.19	14.49	14.67	56,385	-0.50(-3.30%)
Jan 12, 2022	15.14	15.23	15.00	15.17	65,718	+0.54(+3.69%)
Jan 11, 2022	14.05	14.77	13.97	14.63	122,179	+0.61(+4.35%)
Jan 10, 2022	13.44	14.05	13.31	14.02	128,544	-0.54(-3.71%)
Jan 07, 2022	14.67	14.70	13.95	14.56	80,605	-1.05(-6.73%)
Jan 06, 2022	15.52	15.77	15.39	15.61	95,664	-0.82(-4.99%)
Jan 05, 2022	17.41	17.46	16.40	16.43	63,072	-1.01(-5.79%)

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.