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 UNCHANGED
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 (%)
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%)
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.