3iQ Ether Staking ETF (ETHQ-U.TO)
Toronto - Toronto Real Time Price. Currency in USD
Add to watchlist
At close: 01:31PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| Apr 25, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| Apr 24, 2024 | 12.60 | 12.60 | 12.59 | 12.59 | 12.59 | 200 |
| Apr 23, 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| Apr 22, 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 150 |
| Apr 19, 2024 | 12.18 | 12.25 | 12.17 | 12.25 | 12.25 | 4,900 |
| Apr 18, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 100 |
| Apr 17, 2024 | 11.70 | 11.86 | 11.70 | 11.86 | 11.86 | 250 |
| Apr 16, 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 227 |
| Apr 15, 2024 | 12.23 | 12.23 | 12.04 | 12.04 | 12.04 | 490 |
| Apr 12, 2024 | 13.48 | 13.48 | 12.21 | 12.23 | 12.23 | 553 |
| Apr 11, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| Apr 10, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| Apr 09, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 100 |
| Apr 08, 2024 | 14.28 | 14.34 | 14.28 | 14.34 | 14.34 | 800 |
| Apr 05, 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 400 |
| Apr 04, 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 100 |
| Apr 03, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| Apr 02, 2024 | 12.93 | 12.93 | 12.82 | 12.82 | 12.82 | 517 |
| Apr 01, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 101 |
| Mar 28, 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 100 |
| Mar 27, 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 100 |
| Mar 26, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 100 |
| Mar 25, 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 100 |
| Mar 22, 2024 | 13.01 | 13.10 | 13.01 | 13.10 | 13.10 | 310 |
| Mar 21, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 101 |
| Mar 20, 2024 | 13.20 | 13.32 | 12.58 | 12.58 | 12.58 | 3,029 |
| Mar 19, 2024 | 12.80 | 12.83 | 12.80 | 12.83 | 12.83 | 3,224 |
| Mar 18, 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| Mar 15, 2024 | 14.66 | 14.82 | 14.48 | 14.82 | 14.82 | 980 |
| Mar 14, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 400 |
| Mar 13, 2024 | 15.65 | 15.89 | 15.65 | 15.89 | 15.89 | 655 |
| Mar 12, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 213 |
| Mar 11, 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 102 |
| Mar 08, 2024 | 15.19 | 15.30 | 15.19 | 15.30 | 15.30 | 3,200 |
| Mar 07, 2024 | 15.26 | 15.28 | 15.26 | 15.28 | 15.28 | 300 |
| Mar 06, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 130 |
| Mar 05, 2024 | 14.73 | 14.73 | 12.82 | 12.88 | 12.88 | 1,435 |
| Mar 04, 2024 | 13.92 | 14.15 | 13.92 | 14.10 | 14.10 | 4,899 |
| Mar 01, 2024 | 13.61 | 13.61 | 13.45 | 13.60 | 13.60 | 1,100 |
| Feb 29, 2024 | 13.56 | 13.56 | 13.30 | 13.30 | 13.30 | 2,402 |
| Feb 28, 2024 | 13.20 | 13.20 | 12.70 | 12.74 | 12.74 | 2,760 |
| Feb 27, 2024 | 12.90 | 12.90 | 12.70 | 12.70 | 12.70 | 1,895 |
| Feb 26, 2024 | 12.15 | 12.65 | 12.15 | 12.65 | 12.65 | 1,414 |
| Feb 23, 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| Feb 22, 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 2,051 |
| Feb 21, 2024 | 11.53 | 11.53 | 11.52 | 11.52 | 11.52 | 1,352 |
| Feb 20, 2024 | 11.58 | 11.75 | 11.51 | 11.75 | 11.75 | 500 |
| Feb 16, 2024 | 11.19 | 11.19 | 11.09 | 11.09 | 11.09 | 345 |
| Feb 15, 2024 | 11.33 | 11.33 | 11.23 | 11.23 | 11.23 | 4,902 |
| Feb 14, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 230 |
| Feb 13, 2024 | 10.38 | 10.38 | 10.34 | 10.34 | 10.34 | 1,627 |
| Feb 12, 2024 | 10.35 | 10.38 | 10.31 | 10.38 | 10.38 | 2,200 |
| Feb 09, 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 100 |
| Feb 08, 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 100,000 |
| Feb 07, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1,114 |
| Feb 06, 2024 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
| Feb 05, 2024 | 9.17 | 9.17 | 9.06 | 9.07 | 9.07 | 2,003 |
| Feb 02, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 500 |
| Feb 01, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - |
| Jan 31, 2024 | 9.19 | 9.19 | 9.16 | 9.16 | 9.16 | 1,035 |
| Jan 30, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| Jan 29, 2024 | 8.88 | 9.10 | 8.88 | 9.10 | 9.10 | 492 |
| Jan 26, 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
| Jan 25, 2024 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 100 |
| Jan 24, 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
| Jan 23, 2024 | 8.65 | 8.65 | 8.62 | 8.62 | 8.62 | 1,100 |
| Jan 22, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 100 |
| Jan 19, 2024 | 9.65 | 9.80 | 9.65 | 9.80 | 9.80 | 388 |
| Jan 18, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 400 |
| Jan 17, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| Jan 16, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| Jan 15, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| Jan 12, 2024 | 10.55 | 10.55 | 10.52 | 10.53 | 10.53 | 5,500 |
| Jan 11, 2024 | 10.38 | 10.50 | 10.19 | 10.32 | 10.32 | 146,794 |
| Jan 10, 2024 | 9.77 | 9.88 | 9.77 | 9.88 | 9.88 | 1,074 |
| Jan 09, 2024 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 700 |
| Jan 08, 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 1,000 |
| Jan 05, 2024 | 8.88 | 8.89 | 8.88 | 8.89 | 8.89 | 1,100 |
| Jan 04, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 300 |
| Jan 03, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| Jan 02, 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| Dec 29, 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| Dec 28, 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 5,000 |
| Dec 27, 2023 | 9.37 | 9.38 | 9.31 | 9.31 | 9.31 | 4,050 |
| Dec 22, 2023 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
| Dec 21, 2023 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
| Dec 20, 2023 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
| Dec 19, 2023 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
| Dec 18, 2023 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
| Dec 15, 2023 | 8.82 | 8.83 | 8.82 | 8.83 | 8.83 | 300 |
| Dec 14, 2023 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 1,500 |
| Dec 13, 2023 | 8.76 | 8.77 | 8.76 | 8.77 | 8.77 | 490 |
| Dec 12, 2023 | 8.65 | 8.65 | 8.60 | 8.60 | 8.60 | 4,100 |
| Dec 11, 2023 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
| Dec 08, 2023 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 5,000 |
| Dec 07, 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| Dec 06, 2023 | 8.95 | 8.95 | 8.90 | 8.90 | 8.90 | 4,800 |
| Dec 05, 2023 | 8.76 | 8.97 | 8.76 | 8.97 | 8.97 | 5,184 |
| Dec 04, 2023 | 8.77 | 8.81 | 8.77 | 8.80 | 8.80 | 5,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.