Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 04, 2023	9.050	9.070	8.920	8.920	20,823	+0.02(+0.22%)
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%)
Apr 03, 2023	8.520	8.600	8.470	8.560	18,060	-0.13(-1.50%)
Mar 31, 2023	8.660	8.790	8.650	8.690	18,739	+0.22(+2.60%)
Mar 30, 2023	8.580	8.580	8.380	8.470	27,582	-0.14(-1.63%)
Mar 29, 2023	8.600	8.620	8.530	8.610	11,738	+0.10(+1.18%)
Mar 28, 2023	8.320	8.510	8.250	8.510	43,170	+0.36(+4.42%)
Mar 27, 2023	8.460	8.460	8.120	8.150	77,035	-0.36(-4.23%)
Mar 24, 2023	8.590	8.590	8.450	8.510	19,107	-0.29(-3.30%)
Mar 23, 2023	8.400	8.900	8.380	8.800	19,629	+0.51(+6.15%)
Mar 22, 2023	8.690	8.770	8.270	8.290	10,493	-0.34(-3.94%)
Mar 21, 2023	8.700	8.800	8.590	8.630	58,725	+0.20(+2.37%)
Mar 20, 2023	8.530	8.530	8.390	8.430	11,453	+0.07(+0.84%)
Mar 17, 2023	8.420	8.420	8.250	8.360	11,713	+0.28(+3.47%)
Mar 16, 2023	8.000	8.110	7.980	8.080	38,870	+0.11(+1.38%)
Mar 15, 2023	8.100	8.120	7.830	7.970	25,835	-0.22(-2.69%)
Mar 14, 2023	8.370	8.540	8.190	8.190	36,507	+0.08(+0.99%)
Mar 13, 2023	7.580	8.130	7.560	8.110	81,462	+1.24(+18.05%)
Mar 10, 2023	6.800	6.890	6.720	6.870	8,623	+0.05(+0.73%)
Mar 09, 2023	7.430	7.430	6.810	6.820	21,748	-0.71(-9.43%)
Mar 08, 2023	7.490	7.530	7.490	7.530	1,600	+0.08(+1.07%)
Mar 07, 2023	7.470	7.530	7.430	7.450	4,334	-0.01(-0.13%)
Mar 06, 2023	7.520	7.530	7.460	7.460	10,191	+0.03(+0.40%)
Mar 03, 2023	7.550	7.550	7.430	7.430	20,711	-0.42(-5.35%)
Mar 02, 2023	7.770	7.880	7.770	7.850	1,707	+0.02(+0.26%)
Mar 01, 2023	7.910	7.950	7.820	7.830	13,593	+0.05(+0.64%)
Feb 28, 2023	7.810	7.850	7.780	7.780	14,999	+0.04(+0.52%)
Feb 27, 2023	7.910	7.920	7.730	7.740	27,721	+0.01(+0.13%)
Feb 24, 2023	7.830	7.840	7.610	7.730	8,036	-0.12(-1.53%)
Feb 23, 2023	7.870	7.890	7.850	7.850	2,807	+0.16(+2.08%)
Feb 22, 2023	7.770	7.780	7.600	7.690	21,294	-0.24(-3.03%)
Feb 21, 2023	7.970	7.980	7.900	7.930	6,967	-0.16(-1.98%)
Feb 17, 2023				8.090	0	+0.08(+1.00%)
Feb 16, 2023	7.900	8.240	7.870	8.010	52,720	+0.18(+2.30%)
Feb 15, 2023	7.420	7.910	7.420	7.830	18,630	+0.50(+6.82%)
Feb 14, 2023	7.020	7.330	7.020	7.330	16,192	+0.36(+5.16%)
Feb 13, 2023	6.950	6.990	6.860	6.970	27,253	-0.21(-2.92%)
Feb 10, 2023	7.220	7.250	7.110	7.180	21,874	-0.27(-3.62%)
Feb 09, 2023	7.740	7.740	7.410	7.450	20,850	-0.31(-3.99%)
Feb 08, 2023	7.870	7.880	7.760	7.760	13,031	-0.11(-1.40%)
Feb 07, 2023	7.730	7.870	7.680	7.870	22,084	+0.10(+1.29%)
Feb 06, 2023	7.690	7.820	7.670	7.770	30,336	-0.03(-0.38%)
Feb 03, 2023	7.720	7.830	7.720	7.800	28,157	-0.07(-0.89%)
Feb 02, 2023	7.870	8.000	7.830	7.870	10,664	+0.23(+3.01%)
Feb 01, 2023	7.400	7.660	7.350	7.640	17,167	+0.21(+2.83%)
Jan 31, 2023	7.450	7.500	7.420	7.430	6,554	+0.13(+1.78%)
Jan 30, 2023	7.450	7.450	7.250	7.300	14,643	-0.18(-2.41%)
Jan 27, 2023	7.340	7.570	7.340	7.480	28,729	-0.06(-0.80%)
Jan 26, 2023	7.570	7.580	7.460	7.540	25,833	+0.21(+2.86%)
Jan 25, 2023	7.290	7.330	7.230	7.330	10,607	-0.27(-3.55%)
Jan 24, 2023	7.610	7.630	7.600	7.600	5,550	-0.09(-1.17%)
Jan 23, 2023	7.640	7.700	7.600	7.690	20,479	-0.05(-0.65%)
Jan 20, 2023	7.390	7.750	7.380	7.740	10,132	+0.35(+4.74%)
Jan 19, 2023	7.250	7.390	7.250	7.390	6,500	+0.19(+2.64%)
Jan 18, 2023	7.510	7.510	7.100	7.200	21,323	-0.27(-3.61%)
Jan 17, 2023	7.450	7.500	7.440	7.470	4,878	-0.03(-0.40%)
Jan 16, 2023	7.280	7.550	7.190	7.500	38,131	+0.80(+11.94%)
Jan 13, 2023	6.670	6.710	6.660	6.700	6,571	-0.04(-0.59%)
Jan 12, 2023	6.550	6.750	6.490	6.740	43,731	+0.39(+6.14%)
Jan 11, 2023	6.290	6.350	6.290	6.350	6,323	+0.00(+0.00%)
Jan 10, 2023	6.290	6.350	6.270	6.350	10,834	+0.14(+2.25%)
Jan 09, 2023	6.260	6.310	6.210	6.210	10,177	+0.23(+3.85%)
Jan 06, 2023	5.950	6.000	5.950	5.980	7,807	-0.01(-0.17%)
Jan 05, 2023	5.950	5.990	5.930	5.990	10,438	+0.04(+0.67%)
Jan 04, 2023	5.960	6.020	5.920	5.950	13,060	+0.15(+2.59%)
Jan 03, 2023	5.840	5.860	5.790	5.800	10,696	+0.11(+1.93%)
Dec 30, 2022				5.690	0	+0.00(+0.00%)
Dec 29, 2022	5.740	5.740	5.690	5.690	7,508	-0.02(-0.35%)
Dec 28, 2022	5.630	5.740	5.630	5.710	62,946	-0.11(-1.89%)
Dec 23, 2022				5.820	0	+0.00(+0.00%)
Dec 22, 2022	5.810	5.900	5.670	5.820	9,926	+0.04(+0.69%)
Dec 21, 2022	5.800	5.820	5.780	5.780	9,180	-0.04(-0.69%)
Dec 20, 2022	5.760	5.870	5.760	5.820	17,834	+0.23(+4.11%)
Dec 19, 2022	5.700	5.710	5.590	5.590	22,424	-0.23(-3.95%)
Dec 16, 2022	5.880	5.880	5.760	5.820	17,145	-0.30(-4.90%)
Dec 15, 2022	6.110	6.120	6.080	6.120	11,085	-0.12(-1.92%)
Dec 14, 2022	6.340	6.430	6.230	6.240	38,890	-0.04(-0.64%)
Dec 13, 2022	6.370	6.390	6.250	6.280	17,447	+0.22(+3.63%)
Dec 12, 2022	6.020	6.060	6.010	6.060	9,674	+0.00(+0.00%)
Dec 09, 2022	6.110	6.150	6.050	6.060	14,148	-0.03(-0.49%)
Dec 08, 2022	5.940	6.160	5.940	6.090	9,656	+0.18(+3.05%)
Dec 07, 2022	5.920	5.920	5.890	5.910	6,545	-0.11(-1.83%)
Dec 06, 2022	6.010	6.020	6.000	6.020	5,607	+0.01(+0.17%)
Dec 05, 2022	6.100	6.100	5.980	6.010	12,760	-0.12(-1.96%)
Dec 02, 2022	6.050	6.130	6.050	6.130	7,277	+0.13(+2.17%)
Dec 01, 2022	6.000	6.070	6.000	6.000	8,314	-0.15(-2.44%)
Nov 30, 2022	6.040	6.170	6.010	6.150	23,605	+0.31(+5.31%)
Nov 29, 2022	5.840	5.880	5.680	5.840	13,720	+0.37(+6.76%)
Nov 28, 2022	5.500	5.600	5.380	5.470	23,467	-0.17(-3.01%)
Nov 25, 2022	5.550	5.700	5.550	5.640	5,691	-0.04(-0.70%)
Nov 24, 2022	5.630	5.740	5.580	5.680	5,583	-0.10(-1.73%)
Nov 23, 2022	5.480	5.900	5.480	5.780	17,242	+0.54(+10.31%)
Nov 22, 2022	5.280	5.330	5.240	5.240	6,274	-0.06(-1.13%)
Nov 21, 2022	5.470	5.470	5.110	5.300	21,168	-0.46(-7.99%)
Nov 18, 2022	5.750	5.800	5.750	5.760	3,026	+0.01(+0.17%)
Nov 17, 2022	5.510	5.760	5.510	5.750	30,886	+0.17(+3.05%)
Nov 16, 2022	5.700	5.730	5.580	5.580	20,391	-0.34(-5.74%)
Nov 15, 2022	6.070	6.070	5.850	5.920	30,513	+0.19(+3.32%)
Nov 14, 2022	5.540	5.920	5.530	5.730	58,645	-0.37(-6.07%)
Nov 11, 2022	5.540	6.100	5.370	6.100	42,072	+0.07(+1.16%)
Nov 10, 2022	6.050	6.220	5.750	6.030	101,054	+0.49(+8.84%)
Nov 09, 2022	5.710	5.860	5.470	5.540	113,985	-0.74(-11.78%)
Nov 08, 2022	6.990	7.440	5.850	6.280	109,781	-1.36(-17.80%)
Nov 07, 2022	7.560	7.650	7.510	7.640	43,883	-0.19(-2.43%)
Nov 04, 2022	7.760	8.000	7.720	7.830	32,782	+0.32(+4.26%)
Nov 03, 2022	7.470	7.510	7.470	7.510	16,429	+0.03(+0.40%)
Nov 02, 2022	7.540		7.390	7.480	28,429	-0.13(-1.71%)
Nov 01, 2022	7.650	7.650	7.570	7.610	34,696	+0.04(+0.53%)
Oct 31, 2022	7.800	7.830	7.500	7.570	38,361	+0.10(+1.34%)
Oct 28, 2022	7.470	7.530	7.340	7.470	35,983	-0.03(-0.40%)
Oct 27, 2022	7.540	7.540	7.370	7.500	20,995	-0.01(-0.13%)
Oct 26, 2022	7.310	7.630	7.310	7.510	69,564	+0.36(+5.03%)
Oct 25, 2022	6.650	7.310	6.650	7.150	44,770	+0.63(+9.66%)
Oct 24, 2022	6.520	6.560	6.470	6.520	38,988	+0.22(+3.49%)
Oct 21, 2022	6.240	6.300	6.240	6.300	10,243	+0.03(+0.48%)
Oct 20, 2022	6.290	6.340	6.250	6.270	6,908	-0.07(-1.10%)
Oct 19, 2022	6.330	6.340	6.310	6.340	2,108	+0.01(+0.16%)
Oct 18, 2022	6.480	6.480	6.290	6.330	22,645	-0.10(-1.56%)
Oct 17, 2022	6.500	6.500	6.390	6.430	22,638	+0.05(+0.78%)
Oct 14, 2022	6.500	6.520	6.360	6.380	67,168	+0.11(+1.75%)
Oct 13, 2022	5.930	6.270	5.930	6.270	78,842	-0.08(-1.26%)
Oct 12, 2022	6.340	6.350	6.310	6.350	15,307	+0.08(+1.28%)
Oct 11, 2022	6.260	6.300	6.250	6.270	14,032	-0.19(-2.94%)
Oct 07, 2022				6.460	0	-0.18(-2.71%)
Oct 06, 2022	6.600	6.660	6.580	6.640	39,331	+0.12(+1.84%)
Oct 05, 2022	6.400	6.550	6.390	6.520	12,833	+0.04(+0.62%)
Oct 04, 2022	6.550	6.550	6.460	6.480	11,864	+0.12(+1.89%)
Oct 03, 2022	6.340	6.420	6.300	6.360	23,791	-0.24(-3.64%)
Sep 30, 2022	6.430	6.660	6.430	6.600	10,822	+0.13(+2.01%)
Sep 29, 2022	6.390	6.550	6.280	6.470	11,148	+0.00(+0.00%)
Sep 28, 2022	6.370	6.490	6.350	6.470	13,716	+0.01(+0.15%)
Sep 27, 2022	6.750	6.780	6.400	6.460	15,998	-0.03(-0.46%)
Sep 26, 2022	6.320	6.490	6.320	6.490	20,437	+0.27(+4.34%)
Sep 23, 2022	6.280	6.280	6.090	6.220	12,205	-0.06(-0.96%)
Sep 22, 2022	6.200	6.290	5.990	6.280	28,948	-0.07(-1.10%)
Sep 21, 2022	6.400	6.580	6.240	6.350	65,145	-0.05(-0.78%)
Sep 20, 2022	6.310	6.550	6.310	6.400	14,537	+0.00(+0.00%)
Sep 19, 2022	6.160	6.440	6.160	6.400	93,358	-0.31(-4.62%)
Sep 16, 2022	7.000	7.020	6.670	6.710	59,645	-0.42(-5.89%)
Sep 15, 2022	7.490	7.490	6.940	7.130	54,431	-0.33(-4.42%)
Sep 14, 2022	7.540	7.540	7.330	7.460	20,511	-0.09(-1.19%)
Sep 13, 2022	7.990	7.990	7.330	7.550	63,159	-0.38(-4.79%)
Sep 12, 2022	8.020	8.060	7.850	7.930	39,366	-0.04(-0.50%)
Sep 09, 2022	7.980	8.020	7.850	7.970	119,335	+0.31(+4.05%)
Sep 08, 2022	7.550	7.690	7.530	7.660	40,663	+0.35(+4.79%)
Sep 07, 2022	7.210	7.350	7.180	7.310	44,692	-0.04(-0.54%)
Sep 06, 2022	7.760	7.800	7.320	7.350	49,233	+0.08(+1.10%)
Sep 02, 2022				7.270	0	-0.04(-0.55%)
Sep 01, 2022	7.290	7.370	7.090	7.310	203,575	-0.06(-0.81%)
Aug 31, 2022	7.420	7.480	7.140	7.370	62,264	+0.18(+2.50%)
Aug 30, 2022	7.260	7.320	6.880	7.190	57,261	+0.11(+1.55%)
Aug 29, 2022	6.870	7.110	6.870	7.080	56,474	-0.17(-2.34%)
Aug 26, 2022	7.740	7.790	7.140	7.250	206,615	-0.59(-7.53%)
Aug 25, 2022	7.830	7.900	7.800	7.840	30,452	+0.12(+1.55%)
Aug 24, 2022	7.650	7.780	7.590	7.720	46,587	+0.12(+1.58%)
Aug 23, 2022	7.480	7.700	7.470	7.600	69,083	+0.35(+4.83%)
Aug 22, 2022	7.180	7.340	7.180	7.250	87,636	-0.60(-7.64%)
Aug 19, 2022	7.850	7.950	7.780	7.850	86,323	-0.74(-8.61%)
Aug 18, 2022	8.580	8.630	8.530	8.590	15,066	+0.15(+1.78%)
Aug 17, 2022	8.550	8.550	8.350	8.440	49,424	-0.15(-1.75%)
Aug 16, 2022	8.660	8.670	8.480	8.590	47,206	-0.07(-0.81%)
Aug 15, 2022	8.740	8.860	8.660	8.660	24,193	-0.07(-0.80%)
Aug 12, 2022	8.560	8.760	8.540	8.730	41,550	+0.11(+1.28%)
Aug 11, 2022	8.700	8.720	8.520	8.620	68,268	+0.35(+4.23%)
Aug 10, 2022	8.390	8.410	8.210	8.270	67,714	+0.54(+6.99%)
Aug 09, 2022	7.850	7.850	7.640	7.730	42,081	-0.42(-5.15%)
Aug 08, 2022	8.220	8.250	8.060	8.150	22,793	+0.41(+5.30%)
Aug 05, 2022	7.730	7.900	7.650	7.740	38,829	+0.47(+6.46%)
Aug 04, 2022	7.420	7.490	7.240	7.270	45,775	-0.28(-3.71%)
Aug 03, 2022	7.580	7.650	7.540	7.550	58,220	+0.06(+0.80%)

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.

Ether Unhedg ETF (TSX: ETHR )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Ether Unhedg ETF (TSX: ETHR )

Historical Prices

Sections

Services

Poteau Daily News