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

3iQ Coinshares Ether ETF (TSX: ETHQ )

16.58 +0.71 (+4.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 31, 2023 10.09 10.09 10.06 10.06 3,051 -0.28(-2.71%)
May 30, 2023 10.37 10.37 10.28 10.34 13,200 +0.08(+0.78%)
May 29, 2023 10.29 10.29 10.22 10.26 5,434 +0.29(+2.91%)
May 26, 2023 9.860 9.970 9.860 9.970 2,568 +0.15(+1.53%)
May 25, 2023 9.770 9.820 9.770 9.820 2,100 +0.11(+1.13%)
May 24, 2023 9.830 9.830 9.690 9.710 1,700 -0.23(-2.31%)
May 23, 2023 10.01 10.01 9.930 9.940 12,340 +0.21(+2.16%)
May 19, 2023 9.730 0 +0.06(+0.62%)
May 18, 2023 9.650 9.670 9.650 9.670 2,901 -0.14(-1.43%)
May 17, 2023 9.670 9.810 9.670 9.810 300 +0.06(+0.62%)
May 16, 2023 9.750 9.750 9.750 9.750 149 -0.08(-0.81%)
May 15, 2023 9.870 9.870 9.810 9.830 3,329 +0.27(+2.82%)
May 12, 2023 9.580 9.580 9.500 9.560 2,023 -0.03(-0.31%)
May 11, 2023 9.720 9.790 9.580 9.590 6,451 -0.27(-2.74%)
May 10, 2023 9.980 9.980 9.650 9.860 1,076 -0.01(-0.10%)
May 09, 2023 9.850 9.890 9.840 9.870 1,541 +0.14(+1.44%)
May 08, 2023 9.900 9.920 9.730 9.730 18,640 -0.92(-8.64%)
May 05, 2023 10.48 10.72 10.44 10.65 16,490 +0.51(+5.03%)
May 04, 2023 10.20 10.21 10.12 10.14 1,678 -0.06(-0.59%)
May 03, 2023 10.03 10.20 10.03 10.20 1,203 +0.01(+0.10%)
May 02, 2023 9.900 10.19 9.900 10.19 4,050 +0.41(+4.19%)
May 01, 2023 9.960 9.960 9.780 9.780 11,325 -0.46(-4.49%)
Apr 28, 2023 10.29 10.29 10.24 10.24 1,600 -0.20(-1.92%)
Apr 27, 2023 10.25 10.47 10.25 10.44 613 +0.44(+4.40%)
Apr 26, 2023 10.57 10.60 9.950 10.00 9,974 +0.01(+0.10%)
Apr 25, 2023 9.890 10.00 9.810 9.990 3,275 +0.11(+1.11%)
Apr 24, 2023 10.00 10.00 9.820 9.880 11,392 -0.07(-0.70%)
Apr 21, 2023 10.35 10.37 9.910 9.950 15,955 -0.40(-3.86%)
Apr 20, 2023 10.56 10.56 10.35 10.35 10,931 -0.27(-2.54%)
Apr 19, 2023 10.61 10.72 10.61 10.62 3,677 -0.51(-4.58%)
Apr 18, 2023 11.30 11.30 11.13 11.13 5,316 +0.02(+0.18%)
Apr 17, 2023 11.03 11.13 11.03 11.11 2,896 -0.06(-0.54%)
Apr 14, 2023 11.23 11.23 10.95 11.17 9,585 +0.43(+4.00%)
Apr 13, 2023 10.71 10.78 10.67 10.74 13,949 +0.53(+5.19%)
Apr 12, 2023 10.15 10.37 10.15 10.21 10,075 +0.03(+0.29%)
Apr 11, 2023 10.34 10.34 10.18 10.18 38,741 -0.02(-0.20%)
Apr 10, 2023 10.02 10.28 10.02 10.20 2,863 +0.12(+1.19%)
Apr 06, 2023 10.08 0 -0.20(-1.95%)
Apr 05, 2023 10.27 10.30 10.18 10.28 26,492 +0.22(+2.19%)
Apr 04, 2023 10.07 10.10 9.990 10.06 26,445 +0.27(+2.76%)
Apr 03, 2023 9.730 9.790 9.640 9.790 7,267 -0.10(-1.01%)
Mar 31, 2023 9.860 9.990 9.860 9.890 15,594 +0.26(+2.70%)
Mar 30, 2023 9.670 9.700 9.570 9.630 5,223 -0.19(-1.93%)
Mar 29, 2023 9.800 9.830 9.750 9.820 4,401 +0.12(+1.24%)
Mar 28, 2023 9.500 9.700 9.420 9.700 8,766 +0.41(+4.41%)
Mar 27, 2023 9.630 9.630 9.270 9.290 13,575 -0.39(-4.03%)
Mar 24, 2023 9.780 9.780 9.550 9.680 29,419 -0.34(-3.39%)
Mar 23, 2023 9.540 10.09 9.540 10.02 18,456 +0.52(+5.47%)
Mar 22, 2023 9.920 10.00 9.500 9.500 8,248 -0.40(-4.04%)
Mar 21, 2023 9.910 10.00 9.820 9.900 12,871 +0.30(+3.13%)
Mar 20, 2023 9.620 9.700 9.570 9.600 13,299 +0.03(+0.31%)
Mar 17, 2023 9.590 9.590 9.520 9.570 7,803 +0.34(+3.68%)
Mar 16, 2023 9.150 9.250 9.120 9.230 6,675 +0.19(+2.10%)
Mar 15, 2023 9.070 9.150 9.030 9.040 6,670 -0.37(-3.93%)
Mar 14, 2023 9.510 9.760 9.290 9.410 32,112 +0.17(+1.84%)
Mar 13, 2023 8.710 9.270 8.710 9.240 47,688 +1.41(+18.01%)
Mar 10, 2023 7.770 7.900 7.760 7.830 7,391 +0.04(+0.51%)
Mar 09, 2023 8.460 8.460 7.790 7.790 10,454 -0.75(-8.78%)
Mar 08, 2023 8.550 8.550 8.540 8.540 1,800 +0.04(+0.47%)
Mar 07, 2023 8.520 8.590 8.420 8.500 17,695 +0.03(+0.35%)
Mar 03, 2023 8.470 6 -0.49(-5.47%)
Mar 02, 2023 8.960 8.960 8.960 8.960 751 -0.06(-0.67%)
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.