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

Ether Unhedg ETF (TSX: ETHR )

14.06 -0.31 (-2.16%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 8, 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 (%)
Sep 29, 2023 7.810 7.850 7.760 7.840 2,666 +0.09(+1.16%)
Sep 28, 2023 7.610 7.800 7.590 7.750 42,201 +0.30(+4.03%)
Sep 27, 2023 7.480 7.480 7.450 7.450 11,807 +0.00(+0.00%)
Sep 26, 2023 7.420 7.450 7.420 7.450 5,911 +0.03(+0.40%)
Sep 25, 2023 7.350 7.430 7.410 7.420 4,221 -0.04(-0.54%)
Sep 22, 2023 7.450 7.460 7.450 7.460 923 +0.01(+0.13%)
Sep 21, 2023 7.400 7.450 7.360 7.450 9,872 -0.13(-1.72%)
Sep 20, 2023 7.560 7.610 7.560 7.580 400 -0.10(-1.30%)
Sep 19, 2023 7.680 7.740 7.670 7.680 4,457 -0.01(-0.13%)
Sep 18, 2023 7.760 7.770 7.650 7.690 12,264 +0.09(+1.18%)
Sep 15, 2023 7.610 7.620 7.600 7.600 4,151 -0.05(-0.65%)
Sep 14, 2023 7.650 7.680 7.640 7.650 3,548 +0.14(+1.86%)
Sep 13, 2023 7.490 7.550 7.490 7.510 2,512 -0.08(-1.05%)
Sep 12, 2023 7.530 7.590 7.530 7.590 6,936 +0.33(+4.55%)
Sep 11, 2023 7.510 7.510 7.260 7.260 11,944 -0.45(-5.84%)
Sep 08, 2023 7.680 7.730 7.680 7.710 14,255 -0.08(-1.03%)
Sep 07, 2023 7.710 7.790 7.710 7.790 12,055 +0.08(+1.04%)
Sep 06, 2023 7.710 7.870 7.650 7.710 13,879 -0.03(-0.39%)
Sep 05, 2023 7.710 7.780 7.700 7.740 7,840 +0.11(+1.44%)
Sep 01, 2023 7.630 0 -0.16(-2.05%)
Aug 31, 2023 8.000 8.000 7.750 7.790 15,313 -0.23(-2.87%)
Aug 30, 2023 8.060 8.080 8.000 8.020 16,415 -0.16(-1.96%)
Aug 29, 2023 7.760 8.210 7.760 8.180 38,077 +0.42(+5.41%)
Aug 28, 2023 7.780 7.780 7.760 7.760 3,611 -0.02(-0.26%)
Aug 25, 2023 7.890 7.890 7.760 7.780 3,745 +0.00(+0.00%)
Aug 24, 2023 7.830 7.830 7.780 7.780 6,798 -0.13(-1.64%)
Aug 23, 2023 7.790 7.910 7.790 7.910 1,911 +0.21(+2.73%)
Aug 22, 2023 7.820 7.820 7.640 7.700 3,701 -0.18(-2.28%)
Aug 21, 2023 7.880 7.880 7.820 7.880 12,800 +0.07(+0.90%)
Aug 18, 2023 7.900 7.920 7.750 7.810 26,667 -0.38(-4.64%)
Aug 17, 2023 8.400 8.400 8.140 8.190 12,207 -0.34(-3.99%)
Aug 16, 2023 8.530 8.530 8.530 8.530 1,944 -0.02(-0.23%)
Aug 15, 2023 8.610 8.610 8.510 8.550 1,649 -0.06(-0.70%)
Aug 14, 2023 8.640 8.640 8.600 8.610 5,650 +0.00(+0.00%)
Aug 11, 2023 8.630 8.670 8.610 8.610 9,189 -0.06(-0.69%)
Aug 10, 2023 8.630 8.670 8.630 8.670 2,860 +0.06(+0.70%)
Aug 09, 2023 8.720 8.720 8.610 8.610 1,405 -0.07(-0.81%)
Aug 08, 2023 8.610 8.720 8.610 8.680 17,017 +0.13(+1.52%)
Aug 04, 2023 8.550 0 -0.05(-0.58%)
Aug 03, 2023 8.560 8.600 8.560 8.600 200 +0.05(+0.58%)
Aug 02, 2023 8.530 8.550 8.420 8.550 9,053 +0.00(+0.00%)
Aug 01, 2023 8.470 8.550 8.400 8.550 3,303 +0.04(+0.47%)
Jul 31, 2023 8.610 8.610 8.500 8.510 4,652 -0.13(-1.50%)
Jul 28, 2023 8.610 8.660 8.610 8.640 5,390 +0.04(+0.47%)
Jul 27, 2023 8.620 8.620 8.560 8.600 8,474 +0.01(+0.12%)
Jul 26, 2023 8.530 8.590 8.530 8.590 3,865 +0.05(+0.59%)
Jul 25, 2023 8.570 8.570 8.530 8.540 1,624 +0.07(+0.83%)
Jul 24, 2023 8.520 8.530 8.430 8.470 30,491 -0.26(-2.98%)
Jul 21, 2023 8.690 8.760 8.690 8.730 4,695 +0.10(+1.16%)
Jul 20, 2023 8.780 8.790 8.630 8.630 30,832 -0.11(-1.26%)
Jul 19, 2023 8.760 8.770 8.690 8.740 7,815 +0.07(+0.81%)
Jul 18, 2023 8.710 8.740 8.670 8.670 5,683 -0.01(-0.12%)
Jul 17, 2023 8.810 8.810 8.630 8.680 12,172 -0.14(-1.59%)
Jul 14, 2023 9.110 9.200 8.760 8.820 17,873 -0.30(-3.29%)
Jul 13, 2023 8.620 9.150 8.600 9.120 24,191 +0.51(+5.92%)
Jul 12, 2023 8.690 8.720 8.610 8.610 12,301 -0.02(-0.23%)
Jul 11, 2023 8.610 8.630 8.610 8.630 1,592 -0.15(-1.71%)
Jul 10, 2023 8.620 8.790 8.620 8.780 23,478 +0.17(+1.97%)
Jul 07, 2023 8.670 8.670 8.610 8.610 4,647 -0.17(-1.94%)
Jul 06, 2023 8.840 8.840 8.710 8.780 12,686 -0.05(-0.57%)
Jul 05, 2023 8.830 8.830 8.830 8.830 235 -0.09(-1.01%)
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.