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

Ether Unhedg ETF (TSX: ETHR )

14.39 +0.19 (+1.34%)
Streaming Delayed Price Updated: 2:40 PM EDT, Apr 18, 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 (%)
Jul 29, 2022 7.840 0 -0.04(-0.51%)
Jul 28, 2022 7.560 8.000 7.390 7.880 77,644 +0.63(+8.69%)
Jul 27, 2022 6.730 7.300 6.730 7.250 99,108 +0.97(+15.45%)
Jul 26, 2022 6.360 6.370 6.240 6.280 47,894 -0.45(-6.69%)
Jul 25, 2022 7.000 7.020 6.680 6.730 106,768 -0.28(-3.99%)
Jul 22, 2022 7.400 7.400 6.990 7.010 70,038 -0.23(-3.18%)
Jul 21, 2022 6.900 7.240 6.840 7.240 36,664 +0.12(+1.69%)
Jul 20, 2022 7.360 7.410 7.070 7.120 62,761 -0.05(-0.70%)
Jul 19, 2022 7.220 7.250 6.950 7.170 89,576 +0.39(+5.75%)
Jul 18, 2022 6.820 7.020 6.710 6.780 155,708 +0.92(+15.70%)
Jul 15, 2022 5.700 5.870 5.650 5.860 57,012 +0.25(+4.46%)
Jul 14, 2022 5.060 5.650 5.060 5.610 42,140 +0.64(+12.88%)
Jul 13, 2022 4.740 5.050 4.710 4.970 48,485 +0.13(+2.69%)
Jul 12, 2022 4.980 5.030 4.800 4.840 97,422 -0.45(-8.51%)
Jul 11, 2022 5.330 5.380 5.240 5.290 32,577 -0.43(-7.52%)
Jul 08, 2022 5.570 5.720 5.540 5.720 23,563 -0.06(-1.04%)
Jul 07, 2022 5.470 5.780 5.470 5.780 68,450 +0.44(+8.24%)
Jul 06, 2022 5.300 5.400 5.230 5.340 37,770 +0.02(+0.38%)
Jul 05, 2022 5.050 5.330 5.030 5.320 100,908 +0.18(+3.50%)
Jul 04, 2022 5.050 5.180 4.980 5.140 67,662 +0.49(+10.54%)
Jun 30, 2022 4.650 0 -0.48(-9.36%)
Jun 29, 2022 5.100 5.140 4.980 5.130 40,052 -0.17(-3.21%)
Jun 28, 2022 5.600 5.650 5.300 5.300 20,252 -0.19(-3.46%)
Jun 27, 2022 5.600 5.600 5.390 5.490 123,513 -0.16(-2.83%)
Jun 24, 2022 5.600 5.660 5.460 5.650 110,461 +0.44(+8.45%)
Jun 23, 2022 5.150 5.210 5.030 5.210 82,657 +0.27(+5.47%)
Jun 22, 2022 5.070 5.160 4.870 4.940 84,890 -0.24(-4.63%)
Jun 21, 2022 5.310 5.470 5.170 5.180 110,759 +0.05(+0.97%)
Jun 20, 2022 5.240 5.330 5.040 5.130 41,640 +0.12(+2.40%)
Jun 17, 2022 4.990 5.100 4.950 5.010 71,437 -0.04(-0.79%)
Jun 16, 2022 5.150 5.200 5.000 5.050 74,605 -0.34(-6.31%)
Jun 15, 2022 5.210 5.610 4.860 5.390 408,585 -0.16(-2.88%)
Jun 14, 2022 5.670 5.830 5.480 5.550 43,081 -0.09(-1.60%)
Jun 13, 2022 5.660 5.820 5.380 5.640 146,955 -1.94(-25.59%)
Jun 10, 2022 7.810 7.950 7.540 7.580 121,101 -0.46(-5.72%)
Jun 09, 2022 8.020 8.100 7.990 8.040 16,090 +0.04(+0.50%)
Jun 08, 2022 8.120 8.170 7.970 8.000 38,088 -0.23(-2.79%)
Jun 07, 2022 7.830 8.340 7.820 8.230 142,627 -0.11(-1.32%)
Jun 06, 2022 8.540 8.540 8.250 8.340 38,631 +0.49(+6.24%)
Jun 03, 2022 7.840 7.920 7.810 7.850 35,542 -0.31(-3.80%)
Jun 02, 2022 8.100 8.160 8.030 8.160 25,022 -0.04(-0.49%)
Jun 01, 2022 8.800 8.850 8.120 8.200 103,813 -0.51(-5.86%)
May 31, 2022 8.940 8.950 8.660 8.710 41,767 +0.06(+0.69%)
May 30, 2022 8.470 8.700 8.460 8.650 76,020 +0.73(+9.22%)
May 27, 2022 8.150 8.250 7.770 7.920 51,870 -0.38(-4.58%)
May 26, 2022 8.090 8.620 8.090 8.300 57,910 -0.60(-6.74%)
May 25, 2022 8.930 9.040 8.880 8.900 27,048 -0.03(-0.34%)
May 24, 2022 8.920 8.990 8.740 8.930 21,221 -0.06(-0.67%)
May 20, 2022 8.990 0 -0.10(-1.10%)
May 19, 2022 8.970 9.240 8.880 9.090 23,395 +0.00(+0.00%)
May 18, 2022 9.130 9.130 8.880 9.090 23,712 -0.24(-2.57%)
May 17, 2022 9.560 9.680 9.210 9.330 36,775 +0.16(+1.74%)
May 16, 2022 9.270 9.330 9.150 9.170 49,209 -0.32(-3.37%)
May 13, 2022 9.710 9.880 9.400 9.490 64,920 +0.45(+4.98%)
May 12, 2022 9.010 9.440 8.680 9.040 250,525 -0.72(-7.38%)
May 11, 2022 10.37 10.96 9.700 9.760 139,907 -1.18(-10.79%)
May 10, 2022 11.26 11.33 10.85 10.94 75,180 +0.42(+3.99%)
May 09, 2022 11.01 11.19 10.34 10.52 114,058 -1.87(-15.09%)
May 06, 2022 12.37 12.47 12.08 12.39 45,485 -0.07(-0.56%)
May 05, 2022 13.32 13.32 12.39 12.46 91,162 -0.96(-7.15%)
May 04, 2022 13.09 13.46 12.92 13.42 40,144 +0.71(+5.59%)
May 03, 2022 12.97 13.05 12.66 12.71 52,281 -0.32(-2.46%)
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.