3iQ CoinShares Ether ETF (ETHQ-U.TO)
Toronto - Toronto Real Time Price. Currency in USD
Add to watchlist
At close: 01:16PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 27, 2022 | 8.00 | 8.00 | 8.00 | 7.07 | 7.07 | 89 |
| May 26, 2022 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 2,000 |
| May 25, 2022 | 7.93 | 7.95 | 7.93 | 7.95 | 7.95 | 1,113 |
| May 24, 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| May 20, 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| May 19, 2022 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1,200 |
| May 18, 2022 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
| May 17, 2022 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
| May 16, 2022 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - |
| May 13, 2022 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 513 |
| May 12, 2022 | 7.86 | 7.90 | 7.74 | 7.74 | 7.74 | 5,000 |
| May 11, 2022 | 9.14 | 9.67 | 8.95 | 8.95 | 8.95 | 4,600 |
| May 10, 2022 | 9.78 | 9.78 | 9.67 | 9.67 | 9.67 | 3,200 |
| May 09, 2022 | 9.66 | 9.68 | 9.50 | 9.50 | 9.50 | 8,800 |
| May 06, 2022 | 10.88 | 10.88 | 10.77 | 10.84 | 10.84 | 400 |
| May 05, 2022 | 11.79 | 11.79 | 10.94 | 10.94 | 10.94 | 4,400 |
| May 04, 2022 | 11.50 | 11.69 | 11.50 | 11.69 | 11.69 | 1,200 |
| May 03, 2022 | 11.53 | 11.53 | 11.27 | 11.27 | 11.27 | 500 |
| May 02, 2022 | 11.45 | 11.45 | 11.32 | 11.40 | 11.40 | 6,940 |
| Apr 29, 2022 | 11.46 | 11.46 | 11.31 | 11.31 | 11.31 | 3,700 |
| Apr 28, 2022 | 11.80 | 11.80 | 11.68 | 11.68 | 11.68 | 1,700 |
| Apr 27, 2022 | 11.72 | 11.73 | 11.49 | 11.60 | 11.60 | 3,600 |
| Apr 26, 2022 | 11.64 | 11.66 | 11.46 | 11.46 | 11.46 | 1,700 |
| Apr 25, 2022 | 11.64 | 11.65 | 11.64 | 11.65 | 11.65 | 3,100 |
| Apr 22, 2022 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 800 |
| Apr 21, 2022 | 12.80 | 12.80 | 12.26 | 12.27 | 12.27 | 3,300 |
| Apr 20, 2022 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 590 |
| Apr 19, 2022 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 1,000 |
| Apr 18, 2022 | 11.96 | 12.20 | 11.76 | 12.20 | 12.20 | 3,500 |
| Apr 14, 2022 | 12.35 | 12.35 | 12.16 | 12.16 | 12.16 | 795 |
| Apr 13, 2022 | 12.44 | 12.49 | 12.44 | 12.49 | 12.49 | 2,300 |
| Apr 12, 2022 | 12.51 | 12.51 | 12.35 | 12.35 | 12.35 | 795 |
| Apr 11, 2022 | 12.29 | 12.32 | 12.19 | 12.26 | 12.26 | 5,700 |
| Apr 08, 2022 | 13.13 | 13.13 | 13.07 | 13.07 | 13.07 | 2,700 |
| Apr 07, 2022 | 13.01 | 13.10 | 13.01 | 13.10 | 13.10 | 2,625 |
| Apr 06, 2022 | 12.98 | 13.17 | 12.98 | 13.09 | 13.09 | 3,400 |
| Apr 05, 2022 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 700 |
| Apr 04, 2022 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 500 |
| Apr 01, 2022 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 200 |
| Mar 31, 2022 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| Mar 30, 2022 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 500 |
| Mar 29, 2022 | 14.01 | 14.01 | 13.88 | 13.88 | 13.88 | 5,000 |
| Mar 28, 2022 | 13.66 | 13.75 | 13.66 | 13.73 | 13.73 | 6,300 |
| Mar 25, 2022 | 12.95 | 12.95 | 12.61 | 12.61 | 12.61 | 15,591 |
| Mar 24, 2022 | 12.25 | 12.31 | 12.25 | 12.31 | 12.31 | 6,000 |
| Mar 23, 2022 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | 1,800 |
| Mar 22, 2022 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Mar 21, 2022 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 300 |
| Mar 18, 2022 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 1,000 |
| Mar 17, 2022 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 1,300 |
| Mar 16, 2022 | 10.94 | 11.09 | 10.77 | 11.09 | 11.09 | 7,400 |
| Mar 15, 2022 | 10.52 | 10.64 | 10.50 | 10.50 | 10.50 | 3,100 |
| Mar 14, 2022 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 350 |
| Mar 11, 2022 | 10.40 | 10.40 | 10.29 | 10.29 | 10.29 | 13,800 |
| Mar 10, 2022 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| Mar 09, 2022 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 1,000 |
| Mar 08, 2022 | 10.46 | 10.46 | 10.25 | 10.41 | 10.41 | 5,500 |
| Mar 07, 2022 | 10.45 | 10.52 | 9.95 | 9.95 | 9.95 | 17,100 |
| Mar 04, 2022 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 500 |
| Mar 03, 2022 | 11.54 | 11.54 | 11.45 | 11.45 | 11.45 | 300 |
| Mar 02, 2022 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| Mar 01, 2022 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| Feb 28, 2022 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 100 |
| Feb 25, 2022 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 713 |
| Feb 24, 2022 | 9.30 | 10.98 | 9.30 | 10.71 | 10.71 | 3,694 |
| Feb 23, 2022 | 11.06 | 11.08 | 10.59 | 10.68 | 10.68 | 19,000 |
| Feb 22, 2022 | 10.57 | 10.78 | 10.53 | 10.62 | 10.62 | 7,600 |
| Feb 18, 2022 | 11.44 | 11.44 | 11.22 | 11.29 | 11.29 | 6,400 |
| Feb 17, 2022 | 12.12 | 12.12 | 12.04 | 12.04 | 12.04 | 400 |
| Feb 16, 2022 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| Feb 15, 2022 | 12.76 | 12.76 | 12.67 | 12.67 | 12.67 | 1,300 |
| Feb 14, 2022 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| Feb 11, 2022 | 12.74 | 12.75 | 12.63 | 12.63 | 12.63 | 4,100 |
| Feb 10, 2022 | 12.71 | 13.14 | 12.56 | 12.56 | 12.56 | 3,460 |
| Feb 09, 2022 | 13.03 | 13.19 | 13.00 | 13.19 | 13.19 | 6,200 |
| Feb 08, 2022 | 12.54 | 12.54 | 12.34 | 12.34 | 12.34 | 207 |
| Feb 07, 2022 | 12.70 | 12.73 | 12.70 | 12.72 | 12.72 | 1,100 |
| Feb 04, 2022 | 11.48 | 12.06 | 11.47 | 12.06 | 12.06 | 11,107 |
| Feb 03, 2022 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 800 |
| Feb 02, 2022 | 11.21 | 11.21 | 10.77 | 10.99 | 10.99 | 1,200 |
| Feb 01, 2022 | 11.42 | 11.42 | 11.17 | 11.36 | 11.36 | 4,900 |
| Jan 31, 2022 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 300 |
| Jan 28, 2022 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
| Jan 27, 2022 | 9.90 | 9.90 | 9.62 | 9.62 | 9.62 | 1,700 |
| Jan 26, 2022 | 10.77 | 10.78 | 10.26 | 10.26 | 10.26 | 3,900 |
| Jan 25, 2022 | 9.70 | 10.06 | 9.70 | 9.92 | 9.92 | 105,050 |
| Jan 24, 2022 | 9.25 | 10.03 | 8.95 | 10.03 | 10.03 | 11,130 |
| Jan 21, 2022 | 11.64 | 11.64 | 10.99 | 11.16 | 11.16 | 8,033 |
| Jan 20, 2022 | 13.23 | 13.23 | 13.16 | 13.16 | 13.16 | 1,800 |
| Jan 19, 2022 | 12.61 | 12.83 | 12.58 | 12.83 | 12.83 | 1,533 |
| Jan 18, 2022 | 12.62 | 12.77 | 12.59 | 12.68 | 12.68 | 3,000 |
| Jan 17, 2022 | 13.25 | 13.25 | 12.94 | 12.95 | 12.95 | 1,300 |
| Jan 14, 2022 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| Jan 13, 2022 | 13.88 | 13.88 | 13.20 | 13.35 | 13.35 | 2,700 |
| Jan 12, 2022 | 13.61 | 13.61 | 13.60 | 13.60 | 13.60 | 300 |
| Jan 11, 2022 | 12.59 | 13.25 | 12.59 | 13.20 | 13.20 | 14,600 |
| Jan 10, 2022 | 12.15 | 12.54 | 12.15 | 12.54 | 12.54 | 4,920 |
| Jan 07, 2022 | 13.05 | 13.09 | 12.49 | 13.09 | 13.09 | 17,817 |
| Jan 06, 2022 | 13.81 | 13.90 | 13.67 | 13.83 | 13.83 | 2,609 |
| Jan 05, 2022 | 14.86 | 14.86 | 14.62 | 14.62 | 14.62 | 2,665 |
| *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.
