3iQ CoinShares Ether ETF (ETHQ-U.TO)
Toronto - Toronto Real Time Price. Currency in USD
Add to watchlist
At close: 11:29AM EST
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 28, 2022 | - | - | - | - | - | - |
| Nov 25, 2022 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| Nov 24, 2022 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| Nov 23, 2022 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| Nov 22, 2022 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| Nov 21, 2022 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| Nov 18, 2022 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| Nov 17, 2022 | 4.4800 | 4.8600 | 4.4800 | 4.8600 | 4.8600 | 1,200 |
| Nov 16, 2022 | 4.7000 | 4.8200 | 4.7000 | 4.8200 | 4.8200 | 3,200 |
| Nov 15, 2022 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| Nov 14, 2022 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 1,100 |
| Nov 11, 2022 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 200 |
| Nov 10, 2022 | 5.1800 | 5.1800 | 5.1300 | 5.1300 | 5.1300 | 4,200 |
| Nov 09, 2022 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 900 |
| Nov 08, 2022 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | 1,000 |
| Nov 07, 2022 | 6.5400 | 6.5400 | 6.5400 | 6.5400 | 6.5400 | - |
| Nov 04, 2022 | 6.6400 | 6.6400 | 6.5400 | 6.5400 | 6.5400 | 1,816 |
| Nov 03, 2022 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | - |
| Nov 02, 2022 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | 100 |
| Nov 01, 2022 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | 300 |
| Oct 31, 2022 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | - |
| Oct 28, 2022 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | 1,500 |
| Oct 27, 2022 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | 1,009 |
| Oct 26, 2022 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| Oct 25, 2022 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 500 |
| Oct 24, 2022 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 300 |
| Oct 21, 2022 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | - |
| Oct 20, 2022 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | - |
| Oct 19, 2022 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | - |
| Oct 18, 2022 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | - |
| Oct 17, 2022 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | - |
| Oct 14, 2022 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5,236 |
| Oct 13, 2022 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | - |
| Oct 12, 2022 | 5.2500 | 5.2700 | 5.2500 | 5.2700 | 5.2700 | 300 |
| Oct 11, 2022 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | - |
| Oct 07, 2022 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | - |
| Oct 06, 2022 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | - |
| Oct 05, 2022 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | - |
| Oct 04, 2022 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 1,800 |
| Oct 03, 2022 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | - |
| Sept 30, 2022 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | - |
| Sept 29, 2022 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 1,500 |
| Sept 28, 2022 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | - |
| Sept 27, 2022 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | - |
| Sept 26, 2022 | 5.3300 | 5.3400 | 5.3300 | 5.3400 | 5.3400 | 5,200 |
| Sept 23, 2022 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | - |
| Sept 22, 2022 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | - |
| Sept 21, 2022 | 5.5300 | 5.5600 | 5.2900 | 5.2900 | 5.2900 | 9,200 |
| Sept 20, 2022 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
| Sept 19, 2022 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
| Sept 16, 2022 | 5.9200 | 5.9200 | 5.7200 | 5.7500 | 5.7500 | 16,100 |
| Sept 15, 2022 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | 204 |
| Sept 14, 2022 | 6.4500 | 6.4500 | 6.3700 | 6.4500 | 6.4500 | 6,800 |
| Sept 13, 2022 | 6.5200 | 6.5200 | 6.4000 | 6.4600 | 6.4600 | 2,400 |
| Sept 12, 2022 | 6.9400 | 6.9500 | 6.9400 | 6.9500 | 6.9500 | 1,700 |
| Sept 09, 2022 | 7.0700 | 7.0700 | 6.9900 | 6.9900 | 6.9900 | 50,900 |
| Sept 08, 2022 | 6.6300 | 6.6400 | 6.6000 | 6.6100 | 6.6100 | 8,100 |
| Sept 07, 2022 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | - |
| Sept 06, 2022 | 6.6300 | 6.6300 | 6.6200 | 6.6200 | 6.6200 | 2,100 |
| Sept 02, 2022 | 6.6000 | 6.6500 | 6.3700 | 6.3700 | 6.3700 | 30,100 |
| Sept 01, 2022 | 6.2800 | 6.2800 | 6.1600 | 6.1600 | 6.1600 | 700 |
| Aug 31, 2022 | 6.3100 | 6.3100 | 6.3100 | 6.3100 | 6.3100 | - |
| Aug 30, 2022 | 6.3100 | 6.3100 | 6.3100 | 6.3100 | 6.3100 | - |
| Aug 29, 2022 | 6.3100 | 6.3100 | 6.3100 | 6.3100 | 6.3100 | - |
| Aug 26, 2022 | 6.7900 | 6.7900 | 6.3100 | 6.3100 | 6.3100 | 10,000 |
| Aug 25, 2022 | 6.8800 | 6.8800 | 6.8800 | 6.8800 | 6.8800 | 2,500 |
| Aug 24, 2022 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | - |
| Aug 23, 2022 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | 300 |
| Aug 22, 2022 | 6.3100 | 6.3800 | 6.3100 | 6.3800 | 6.3800 | 700 |
| Aug 19, 2022 | 6.8300 | 6.9500 | 6.8300 | 6.9500 | 6.9500 | 3,200 |
| Aug 18, 2022 | 7.4700 | 7.4700 | 7.4700 | 7.4700 | 7.4700 | - |
| Aug 17, 2022 | 7.4700 | 7.4700 | 7.4700 | 7.4700 | 7.4700 | 4,700 |
| Aug 16, 2022 | 7.6300 | 7.6300 | 7.6300 | 7.6300 | 7.6300 | - |
| Aug 15, 2022 | 7.6600 | 7.6800 | 7.6300 | 7.6300 | 7.6300 | 1,794 |
| Aug 12, 2022 | 7.6600 | 7.6600 | 7.6600 | 7.6600 | 7.6600 | 2,100 |
| Aug 11, 2022 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | - |
| Aug 10, 2022 | 7.4200 | 7.4900 | 7.4100 | 7.4900 | 7.4900 | 2,100 |
| Aug 09, 2022 | 6.8000 | 6.8400 | 6.8000 | 6.8400 | 6.8400 | 1,600 |
| Aug 08, 2022 | 7.2700 | 7.2700 | 7.2700 | 7.2700 | 7.2700 | 2,500 |
| Aug 05, 2022 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | - |
| Aug 04, 2022 | 6.5200 | 6.5200 | 6.5100 | 6.5100 | 6.5100 | 2,900 |
| Aug 03, 2022 | 6.7000 | 6.7500 | 6.7000 | 6.7100 | 6.7100 | 7,200 |
| Aug 02, 2022 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 700 |
| Jul 29, 2022 | 6.7600 | 6.9800 | 6.7300 | 6.9700 | 6.9700 | 9,200 |
| Jul 28, 2022 | 6.9300 | 6.9700 | 6.9300 | 6.9700 | 6.9700 | 1,400 |
| Jul 27, 2022 | 6.0000 | 6.5000 | 6.0000 | 6.5000 | 6.5000 | 14,800 |
| Jul 26, 2022 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | - |
| Jul 25, 2022 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | 100 |
| Jul 22, 2022 | 6.3700 | 6.3800 | 6.3700 | 6.3800 | 6.3800 | 1,052 |
| Jul 21, 2022 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | 5,000 |
| Jul 20, 2022 | 6.5000 | 6.5000 | 6.3000 | 6.3000 | 6.3000 | 2,026 |
| Jul 19, 2022 | 6.1900 | 6.4100 | 6.1900 | 6.4100 | 6.4100 | 600 |
| Jul 18, 2022 | 5.9900 | 6.1500 | 5.9800 | 6.1100 | 6.1100 | 12,470 |
| Jul 15, 2022 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
| Jul 14, 2022 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 100 |
| Jul 13, 2022 | 4.2000 | 4.4100 | 4.1100 | 4.3600 | 4.3600 | 7,300 |
| Jul 12, 2022 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
| Jul 11, 2022 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
| Jul 08, 2022 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
| Jul 07, 2022 | 5.0700 | 5.0700 | 5.0400 | 5.0600 | 5.0600 | 623 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
