3iQ Ether Staking ETF (ETHQ-U.TO)
Toronto - Toronto Real Time Price. Currency in USD
Add to watchlist
At close: 02:44PM EDT
Time Period:
Sept 15, 2023 - Sept 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 13, 2024 | 9.31 | 9.55 | 9.31 | 9.55 | 9.55 | 900 |
| Sept 12, 2024 | 9.23 | 9.26 | 9.23 | 9.26 | 9.26 | 300 |
| Sept 11, 2024 | 8.97 | 9.22 | 8.97 | 9.18 | 9.18 | 21,900 |
| Sept 10, 2024 | 9.19 | 9.39 | 9.19 | 9.39 | 9.39 | 574 |
| Sept 09, 2024 | 8.98 | 9.13 | 8.98 | 9.13 | 9.13 | 500 |
| Sept 06, 2024 | 8.84 | 8.85 | 8.70 | 8.77 | 8.77 | 560 |
| Sept 05, 2024 | 9.36 | 9.36 | 9.16 | 9.16 | 9.16 | 400 |
| Sept 04, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 100 |
| Sept 03, 2024 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 100 |
| Aug 30, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 1,320 |
| Aug 29, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 100 |
| Aug 28, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 100 |
| Aug 27, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 100 |
| Aug 26, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 100 |
| Aug 23, 2024 | 10.50 | 10.85 | 10.50 | 10.85 | 10.85 | 1,300 |
| Aug 22, 2024 | 10.27 | 10.27 | 10.13 | 10.13 | 10.13 | 6,100 |
| Aug 21, 2024 | 10.12 | 10.26 | 10.12 | 10.26 | 10.26 | 2,100 |
| Aug 20, 2024 | 10.29 | 10.29 | 10.12 | 10.18 | 10.18 | 4,700 |
| Aug 19, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 2,100 |
| Aug 16, 2024 | 10.19 | 10.33 | 10.08 | 10.33 | 10.33 | 1,100 |
| Aug 15, 2024 | 10.49 | 10.52 | 10.49 | 10.51 | 10.51 | 3,350 |
| Aug 14, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 100 |
| Aug 13, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| Aug 12, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| Aug 09, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 100 |
| Aug 08, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 100 |
| Aug 07, 2024 | 9.67 | 9.67 | 9.34 | 9.42 | 9.42 | 800 |
| Aug 06, 2024 | 9.89 | 10.03 | 9.70 | 9.83 | 9.83 | 3,280 |
| Aug 02, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Aug 01, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Jul 31, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Jul 30, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 400 |
| Jul 29, 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 100 |
| Jul 26, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| Jul 25, 2024 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 100 |
| Jul 24, 2024 | 13.49 | 13.49 | 13.42 | 13.42 | 13.42 | 2,100 |
| Jul 23, 2024 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | 14,300 |
| Jul 22, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
| Jul 19, 2024 | 13.93 | 13.93 | 13.88 | 13.91 | 13.91 | 1,600 |
| Jul 18, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| Jul 17, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| Jul 16, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| Jul 15, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 100 |
| Jul 12, 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| Jul 11, 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| Jul 10, 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 100 |
| Jul 09, 2024 | 12.05 | 12.05 | 12.04 | 12.05 | 12.05 | 452 |
| Jul 08, 2024 | 11.74 | 11.84 | 11.72 | 11.84 | 11.84 | 16,377 |
| Jul 05, 2024 | 11.75 | 11.82 | 11.75 | 11.82 | 11.82 | 339 |
| Jul 04, 2024 | 12.36 | 12.40 | 12.36 | 12.40 | 12.40 | 219 |
| Jul 03, 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 332 |
| Jul 02, 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| Jun 28, 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| Jun 27, 2024 | 13.66 | 13.66 | 13.63 | 13.63 | 13.63 | 1,207 |
| Jun 26, 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 100 |
| Jun 25, 2024 | 13.38 | 13.38 | 13.35 | 13.35 | 13.35 | 1,100 |
| Jun 24, 2024 | 13.10 | 13.11 | 13.00 | 13.00 | 13.00 | 365 |
| Jun 21, 2024 | 13.69 | 13.96 | 13.69 | 13.96 | 13.96 | 17,005 |
| Jun 20, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 300 |
| Jun 19, 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| Jun 18, 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 150 |
| Jun 17, 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| Jun 14, 2024 | 13.72 | 13.72 | 13.39 | 13.39 | 13.39 | 300 |
| Jun 13, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| Jun 12, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| Jun 11, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| Jun 10, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| Jun 07, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 100 |
| Jun 06, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| Jun 05, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| Jun 04, 2024 | 15.09 | 15.10 | 15.09 | 15.10 | 15.10 | 1,200 |
| Jun 03, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 4,700 |
| May 31, 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| May 30, 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 100 |
| May 29, 2024 | 14.99 | 14.99 | 14.87 | 14.87 | 14.87 | 1,000 |
| May 28, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| May 27, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 100 |
| May 24, 2024 | 14.65 | 14.74 | 14.65 | 14.74 | 14.74 | 9,859 |
| May 23, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| May 22, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 100 |
| May 21, 2024 | 15.00 | 15.04 | 14.64 | 14.64 | 14.64 | 14,637 |
| May 17, 2024 | 12.30 | 12.34 | 12.15 | 12.16 | 12.16 | 27,700 |
| May 16, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
| May 15, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
| May 14, 2024 | 11.50 | 11.50 | 11.43 | 11.43 | 11.43 | 10,800 |
| May 13, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| May 10, 2024 | 11.80 | 11.80 | 11.52 | 11.52 | 11.52 | 15,550 |
| May 09, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 500 |
| May 08, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| May 07, 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 100 |
| May 06, 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 986 |
| May 03, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| May 02, 2024 | 11.78 | 11.85 | 11.78 | 11.85 | 11.85 | 400 |
| May 01, 2024 | 11.45 | 11.55 | 11.39 | 11.55 | 11.55 | 6,150 |
| Apr 30, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 2,358 |
| Apr 29, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 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 | - |
| *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.