The Ether Fund (QETH-UN.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:58PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 68.50 | 70.52 | 68.50 | 69.53 | 69.53 | 6,200 |
| Apr 22, 2024 | 70.25 | 70.25 | 68.64 | 69.00 | 69.00 | 7,600 |
| Apr 19, 2024 | 66.82 | 68.78 | 66.82 | 68.48 | 68.48 | 6,000 |
| Apr 18, 2024 | 67.87 | 67.87 | 65.72 | 66.63 | 66.63 | 2,400 |
| Apr 17, 2024 | 66.15 | 66.73 | 64.69 | 66.53 | 66.53 | 3,800 |
| Apr 16, 2024 | 67.55 | 67.55 | 65.30 | 66.19 | 66.19 | 8,000 |
| Apr 15, 2024 | 70.98 | 70.98 | 66.00 | 67.58 | 67.58 | 8,500 |
| Apr 12, 2024 | 74.30 | 74.30 | 67.54 | 68.95 | 68.95 | 11,200 |
| Apr 11, 2024 | 75.00 | 75.22 | 74.05 | 75.17 | 75.17 | 10,200 |
| Apr 10, 2024 | 71.03 | 75.00 | 71.03 | 74.81 | 74.81 | 15,500 |
| Apr 09, 2024 | 76.71 | 76.71 | 73.00 | 73.99 | 73.99 | 7,600 |
| Apr 08, 2024 | 78.78 | 78.80 | 75.88 | 77.50 | 77.50 | 14,000 |
| Apr 05, 2024 | 67.84 | 70.30 | 67.84 | 70.30 | 70.30 | 4,500 |
| Apr 04, 2024 | 69.00 | 71.00 | 69.00 | 70.70 | 70.70 | 13,700 |
| Apr 03, 2024 | 68.98 | 70.35 | 68.49 | 68.94 | 68.94 | 6,100 |
| Apr 02, 2024 | 67.68 | 69.04 | 67.10 | 68.00 | 68.00 | 19,100 |
| Apr 01, 2024 | 74.21 | 74.21 | 71.28 | 72.92 | 72.92 | 7,900 |
| Mar 28, 2024 | 73.03 | 75.00 | 73.03 | 74.66 | 74.66 | 5,000 |
| Mar 27, 2024 | 76.00 | 76.00 | 72.40 | 72.68 | 72.68 | 6,900 |
| Mar 26, 2024 | 76.26 | 76.26 | 73.68 | 74.29 | 74.29 | 8,300 |
| Mar 25, 2024 | 70.13 | 75.99 | 70.13 | 75.41 | 75.41 | 13,600 |
| Mar 22, 2024 | 69.47 | 70.00 | 67.98 | 69.78 | 69.78 | 9,200 |
| Mar 21, 2024 | 71.99 | 73.01 | 69.48 | 70.93 | 70.93 | 8,400 |
| Mar 20, 2024 | 68.14 | 69.74 | 65.00 | 69.03 | 69.03 | 23,200 |
| Mar 19, 2024 | 66.99 | 68.00 | 64.59 | 67.24 | 67.24 | 25,600 |
| Mar 18, 2024 | 73.02 | 74.00 | 69.82 | 71.90 | 71.90 | 13,800 |
| Mar 15, 2024 | 72.20 | 76.22 | 72.20 | 74.87 | 74.87 | 14,000 |
| Mar 14, 2024 | 79.49 | 79.49 | 72.00 | 75.47 | 75.47 | 23,900 |
| Mar 13, 2024 | 80.22 | 80.50 | 79.39 | 80.26 | 80.26 | 6,000 |
| Mar 12, 2024 | 81.61 | 81.61 | 77.19 | 79.92 | 79.92 | 10,300 |
| Mar 11, 2024 | 81.21 | 82.20 | 80.19 | 82.12 | 82.12 | 19,200 |
| Mar 08, 2024 | 82.16 | 82.84 | 77.30 | 79.95 | 79.95 | 18,300 |
| Mar 07, 2024 | 79.52 | 81.00 | 78.75 | 81.00 | 81.00 | 11,700 |
| Mar 06, 2024 | 79.88 | 80.95 | 78.43 | 80.94 | 80.94 | 16,100 |
| Mar 05, 2024 | 78.60 | 80.00 | 69.36 | 71.96 | 71.96 | 35,500 |
| Mar 04, 2024 | 75.01 | 76.50 | 75.01 | 75.86 | 75.86 | 14,200 |
| Mar 01, 2024 | 74.03 | 74.50 | 73.06 | 73.94 | 73.94 | 7,200 |
| Feb 29, 2024 | 76.02 | 76.02 | 72.90 | 74.00 | 74.00 | 10,200 |
| Feb 28, 2024 | 72.84 | 76.51 | 70.75 | 71.03 | 71.03 | 28,600 |
| Feb 27, 2024 | 69.90 | 71.89 | 69.03 | 71.00 | 71.00 | 13,100 |
| Feb 26, 2024 | 65.93 | 69.00 | 65.93 | 68.51 | 68.51 | 11,200 |
| Feb 23, 2024 | 63.88 | 63.88 | 62.35 | 63.06 | 63.06 | 2,000 |
| Feb 22, 2024 | 62.39 | 64.59 | 62.39 | 64.23 | 64.23 | 4,600 |
| Feb 21, 2024 | 61.43 | 63.10 | 61.16 | 61.90 | 61.90 | 7,000 |
| Feb 20, 2024 | 61.84 | 63.89 | 61.84 | 63.89 | 63.89 | 9,300 |
| Feb 16, 2024 | 61.62 | 61.62 | 58.46 | 59.46 | 59.46 | 10,400 |
| Feb 15, 2024 | 61.49 | 61.61 | 60.33 | 60.90 | 60.90 | 4,000 |
| Feb 14, 2024 | 58.22 | 59.83 | 58.22 | 59.50 | 59.50 | 8,400 |
| Feb 13, 2024 | 57.37 | 57.37 | 55.85 | 56.20 | 56.20 | 3,300 |
| Feb 12, 2024 | 53.31 | 56.19 | 53.31 | 56.19 | 56.19 | 7,700 |
| Feb 09, 2024 | 52.75 | 53.43 | 52.75 | 53.43 | 53.43 | 3,200 |
| Feb 08, 2024 | 51.80 | 52.49 | 51.77 | 51.80 | 51.80 | 5,600 |
| Feb 07, 2024 | 50.81 | 51.75 | 50.50 | 51.75 | 51.75 | 3,400 |
| Feb 06, 2024 | 49.13 | 51.00 | 49.13 | 50.96 | 50.96 | 4,000 |
| Feb 05, 2024 | 49.47 | 49.47 | 48.88 | 48.90 | 48.90 | 1,700 |
| Feb 02, 2024 | 49.13 | 50.00 | 48.88 | 48.88 | 48.88 | 2,400 |
| Feb 01, 2024 | 49.33 | 49.60 | 48.78 | 48.78 | 48.78 | 2,400 |
| Jan 31, 2024 | 49.80 | 49.80 | 48.40 | 49.35 | 49.35 | 1,700 |
| Jan 30, 2024 | 50.48 | 50.50 | 47.75 | 50.40 | 50.40 | 10,400 |
| Jan 29, 2024 | 46.18 | 47.71 | 46.18 | 47.64 | 47.64 | 2,100 |
| Jan 26, 2024 | 46.45 | 47.61 | 46.45 | 47.08 | 47.08 | 1,700 |
| Jan 25, 2024 | 45.83 | 46.50 | 45.45 | 46.19 | 46.19 | 2,700 |
| Jan 24, 2024 | 46.99 | 47.50 | 46.18 | 46.22 | 46.22 | 8,600 |
| Jan 23, 2024 | 46.52 | 46.52 | 45.50 | 46.25 | 46.25 | 12,500 |
| Jan 22, 2024 | 50.00 | 50.51 | 47.87 | 48.39 | 48.39 | 5,400 |
| Jan 19, 2024 | 50.47 | 52.00 | 50.37 | 51.76 | 51.76 | 5,300 |
| Jan 18, 2024 | 52.89 | 52.89 | 51.22 | 51.22 | 51.22 | 2,700 |
| Jan 17, 2024 | 54.00 | 54.00 | 53.20 | 53.20 | 53.20 | 700 |
| Jan 16, 2024 | 53.01 | 54.15 | 53.00 | 54.15 | 54.15 | 1,200 |
| Jan 15, 2024 | 53.00 | 53.40 | 52.05 | 53.00 | 53.00 | 2,600 |
| Jan 12, 2024 | 54.79 | 56.56 | 53.43 | 53.43 | 53.43 | 7,800 |
| Jan 11, 2024 | 54.00 | 56.55 | 54.00 | 54.55 | 54.55 | 12,900 |
| Jan 10, 2024 | 48.71 | 52.50 | 48.71 | 52.48 | 52.48 | 11,600 |
| Jan 09, 2024 | 49.65 | 49.65 | 48.10 | 48.21 | 48.21 | 6,900 |
| Jan 08, 2024 | 48.02 | 50.02 | 48.02 | 49.73 | 49.73 | 5,600 |
| Jan 05, 2024 | 49.00 | 49.00 | 47.44 | 48.00 | 48.00 | 4,700 |
| Jan 04, 2024 | 48.00 | 49.98 | 48.00 | 49.58 | 49.58 | 5,900 |
| Jan 03, 2024 | 48.10 | 48.28 | 46.68 | 47.79 | 47.79 | 8,100 |
| Jan 02, 2024 | 48.06 | 51.08 | 48.06 | 50.50 | 50.50 | 4,100 |
| Dec 29, 2023 | 49.49 | 50.06 | 48.06 | 48.06 | 48.06 | 3,300 |
| Dec 28, 2023 | 49.21 | 50.44 | 49.21 | 49.47 | 49.47 | 9,300 |
| Dec 27, 2023 | 48.50 | 49.75 | 48.50 | 49.60 | 49.60 | 3,800 |
| Dec 22, 2023 | 47.98 | 49.09 | 47.98 | 48.79 | 48.79 | 4,900 |
| Dec 21, 2023 | 46.33 | 46.88 | 46.33 | 46.88 | 46.88 | 1,400 |
| Dec 20, 2023 | 48.00 | 48.30 | 45.71 | 46.00 | 46.00 | 2,800 |
| Dec 19, 2023 | 46.76 | 46.85 | 46.00 | 46.00 | 46.00 | 1,700 |
| Dec 18, 2023 | 47.50 | 47.70 | 45.78 | 46.17 | 46.17 | 3,800 |
| Dec 15, 2023 | 47.07 | 48.00 | 47.07 | 47.66 | 47.66 | 2,000 |
| Dec 14, 2023 | 51.00 | 51.00 | 48.68 | 49.30 | 49.30 | 5,700 |
| Dec 13, 2023 | 47.50 | 48.95 | 47.25 | 48.61 | 48.61 | 3,700 |
| Dec 12, 2023 | 48.01 | 48.46 | 47.24 | 47.24 | 47.24 | 3,300 |
| Dec 11, 2023 | 49.49 | 49.49 | 46.79 | 47.41 | 47.41 | 11,200 |
| Dec 08, 2023 | 52.49 | 52.49 | 51.10 | 52.12 | 52.12 | 3,400 |
| Dec 07, 2023 | 49.10 | 51.00 | 49.10 | 51.00 | 51.00 | 9,000 |
| Dec 06, 2023 | 49.86 | 49.95 | 49.00 | 49.30 | 49.30 | 4,100 |
| Dec 05, 2023 | 47.85 | 49.97 | 47.85 | 49.96 | 49.96 | 11,200 |
| Dec 04, 2023 | 48.03 | 48.80 | 47.50 | 48.13 | 48.13 | 5,400 |
| Dec 01, 2023 | 44.47 | 45.60 | 44.44 | 45.60 | 45.60 | 3,000 |
| Nov 30, 2023 | 44.18 | 44.18 | 43.79 | 43.79 | 43.79 | 400 |
| Nov 29, 2023 | 43.86 | 44.00 | 43.69 | 43.69 | 43.69 | 1,100 |
| *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.