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

Ether Unhedg ETF (TSX:ETHR)

11.76 +0.84 (+7.69%)
Streaming Delayed Price Updated: 11:32 AM EDT, May 12, 2025 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 09, 2025 10.90 11.12 10.74 10.92 71,184 +1.02(+10.30%)
May 08, 2025 9.170 9.910 9.170 9.900 30,054 +1.55(+18.56%)
May 07, 2025 8.450 8.460 8.310 8.350 1,700 +0.07(+0.85%)
May 06, 2025 8.140 8.280 8.140 8.280 5,980 -0.17(-2.01%)
May 05, 2025 8.370 8.470 8.360 8.450 3,328 -0.08(-0.94%)
May 02, 2025 8.510 8.590 8.510 8.530 15,516 -0.07(-0.81%)
May 01, 2025 8.580 8.690 8.500 8.600 9,430 +0.31(+3.74%)
Apr 30, 2025 8.250 8.290 8.070 8.290 8,535 -0.18(-2.13%)
Apr 29, 2025 8.460 8.510 8.460 8.470 2,002 +0.12(+1.44%)
Apr 28, 2025 8.400 8.400 8.200 8.350 3,707 -0.03(-0.36%)
Apr 25, 2025 8.260 8.460 8.230 8.380 11,415 +0.15(+1.82%)
Apr 24, 2025 8.190 8.300 8.190 8.230 3,628 -0.12(-1.44%)
Apr 23, 2025 8.450 8.530 8.260 8.350 28,511 +0.46(+5.83%)
Apr 22, 2025 7.590 8.000 7.590 7.890 15,231 +0.56(+7.64%)
Apr 21, 2025 7.560 7.570 7.300 7.330 19,690 -0.04(-0.54%)
Apr 17, 2025 7.370 0 -0.04(-0.54%)
Apr 16, 2025 7.370 7.500 7.210 7.410 9,734 -0.14(-1.85%)
Apr 15, 2025 7.670 7.690 7.510 7.550 3,662 -0.09(-1.18%)
Apr 14, 2025 7.780 7.870 7.610 7.640 10,718 +0.32(+4.37%)
Apr 11, 2025 7.290 7.410 7.290 7.320 2,444 +0.21(+2.95%)
Apr 10, 2025 7.520 7.520 6.940 7.110 15,970 -0.67(-8.61%)
Apr 09, 2025 6.940 7.960 6.940 7.780 55,984 +0.76(+10.83%)
Apr 08, 2025 7.540 7.550 6.990 7.020 32,517 -0.39(-5.26%)
Apr 07, 2025 7.200 7.600 7.150 7.410 41,504 -1.27(-14.63%)
Apr 04, 2025 8.500 8.680 8.500 8.680 26,622 +0.22(+2.60%)
Apr 03, 2025 8.410 8.470 8.310 8.460 13,742 -0.77(-8.34%)
Apr 02, 2025 9.000 9.230 9.000 9.230 7,710 +0.02(+0.22%)
Apr 01, 2025 9.060 9.260 8.960 9.210 5,802 +0.35(+3.95%)
Mar 31, 2025 8.820 8.970 8.720 8.860 10,093 -0.17(-1.88%)
Mar 28, 2025 9.140 9.160 8.980 9.030 24,562 -0.64(-6.62%)
Mar 27, 2025 9.630 9.740 9.630 9.670 11,277 +0.06(+0.62%)
Mar 26, 2025 10.49 10.49 9.590 9.610 3,567 -0.38(-3.80%)
Mar 25, 2025 9.990 10.00 9.940 9.990 10,991 -0.09(-0.89%)
Mar 24, 2025 10.02 10.13 10.02 10.08 13,892 +0.54(+5.66%)
Mar 21, 2025 9.440 9.550 9.420 9.540 7,959 +0.02(+0.21%)
Mar 20, 2025 9.640 9.680 9.460 9.520 13,502 -0.29(-2.96%)
Mar 19, 2025 9.810 9.920 9.750 9.810 16,640 +0.68(+7.45%)
Mar 18, 2025 9.030 9.140 9.030 9.130 26,337 -0.23(-2.46%)
Mar 17, 2025 9.180 9.380 9.130 9.360 8,232 -0.02(-0.21%)
Mar 14, 2025 9.210 9.410 9.130 9.380 27,184 +0.40(+4.45%)
Mar 13, 2025 9.150 9.170 8.880 8.980 106,224 -0.14(-1.54%)
Mar 12, 2025 9.280 9.280 8.960 9.120 22,808 -0.37(-3.90%)
Mar 11, 2025 9.340 9.530 9.090 9.490 24,970 +0.37(+4.06%)
Mar 10, 2025 10.21 10.21 8.920 9.120 57,737 -1.38(-13.14%)
Mar 07, 2025 10.58 10.86 10.42 10.50 11,180 -0.12(-1.13%)
Mar 06, 2025 10.91 10.91 10.54 10.62 21,809 -0.20(-1.85%)
Mar 05, 2025 10.67 10.82 10.59 10.82 13,530 +0.24(+2.27%)
Mar 04, 2025 10.08 10.69 9.790 10.58 23,264 +0.20(+1.93%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.