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

Ether Unhedg ETF (TSX: ETHR )

14.01 +0.48 (+3.55%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 15, 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 (%)
Jun 30, 2023 8.900 0 +0.30(+3.49%)
Jun 29, 2023 8.650 8.650 8.550 8.600 5,073 +0.14(+1.65%)
Jun 28, 2023 8.580 8.580 8.400 8.460 6,580 -0.27(-3.09%)
Jun 27, 2023 8.630 8.770 8.600 8.730 4,375 +0.22(+2.59%)
Jun 26, 2023 8.720 8.720 8.490 8.510 29,722 -0.24(-2.74%)
Jun 23, 2023 8.640 8.900 8.630 8.750 63,951 +0.09(+1.04%)
Jun 22, 2023 8.760 8.760 8.660 8.660 41,976 +0.02(+0.23%)
Jun 21, 2023 8.410 8.670 8.410 8.640 58,206 +0.42(+5.11%)
Jun 20, 2023 8.000 8.220 7.930 8.220 11,655 +0.25(+3.14%)
Jun 19, 2023 7.960 8.050 7.920 7.970 16,585 +0.06(+0.76%)
Jun 16, 2023 7.690 7.920 7.610 7.910 42,749 +0.24(+3.13%)
Jun 15, 2023 7.620 7.690 7.550 7.670 54,919 -0.87(-10.19%)
May 08, 2023 8.710 8.720 8.490 8.540 21,402 -0.80(-8.57%)
May 05, 2023 9.180 9.390 9.150 9.340 30,997 +0.46(+5.18%)
May 04, 2023 8.990 8.990 8.880 8.880 1,364 -0.08(-0.89%)
May 03, 2023 8.820 8.960 8.820 8.960 501 +0.06(+0.67%)
May 02, 2023 8.690 8.940 8.690 8.900 5,944 +0.32(+3.73%)
May 01, 2023 8.770 8.790 8.580 8.580 9,737 -0.40(-4.45%)
Apr 28, 2023 9.000 9.000 8.920 8.980 17,957 -0.16(-1.75%)
Apr 27, 2023 8.970 9.200 8.970 9.140 7,797 +0.42(+4.82%)
Apr 26, 2023 9.320 9.320 8.690 8.720 42,427 -0.05(-0.57%)
Apr 25, 2023 8.600 8.780 8.600 8.770 5,701 +0.09(+1.04%)
Apr 24, 2023 8.760 8.860 8.580 8.680 11,097 -0.05(-0.57%)
Apr 21, 2023 9.070 9.110 8.710 8.730 11,612 -0.35(-3.85%)
Apr 20, 2023 9.310 9.310 9.080 9.080 12,806 -0.26(-2.78%)
Apr 19, 2023 9.330 9.400 9.290 9.340 15,599 -0.41(-4.21%)
Apr 18, 2023 9.890 9.920 9.750 9.750 15,102 -0.02(-0.20%)
Apr 17, 2023 9.670 9.800 9.670 9.770 16,650 -0.03(-0.31%)
Apr 14, 2023 9.820 9.890 9.650 9.800 28,944 +0.37(+3.92%)
Apr 13, 2023 9.390 9.450 9.340 9.430 51,109 +0.48(+5.36%)
Apr 12, 2023 8.900 9.090 8.900 8.950 19,700 +0.01(+0.11%)
Apr 11, 2023 9.060 9.080 8.930 8.940 17,948 -0.02(-0.22%)
Apr 10, 2023 8.800 9.030 8.790 8.960 28,207 +0.10(+1.13%)
Apr 06, 2023 8.860 0 -0.17(-1.88%)
Apr 05, 2023 9.030 9.040 8.930 9.030 11,337 +0.21(+2.38%)
Apr 04, 2023 8.850 8.860 8.770 8.820 29,101 +0.26(+3.04%)
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.