3iQ Coinshares Ether ETF (TSX: ETHQ )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	21.81	22.60	21.81	22.26	19,154	+0.80(+3.73%)
Oct 28, 2021	21.20	21.49	20.86	21.46	23,697	+1.26(+6.24%)
Oct 27, 2021	20.35	20.40	19.90	20.20	44,301	-1.14(-5.34%)
Oct 26, 2021	21.20	21.38		21.34	19,317	+0.15(+0.71%)
Oct 25, 2021	20.99	21.41	20.93	21.19	48,154	+1.10(+5.48%)
Oct 22, 2021	20.77	20.77	19.75	20.09	46,780	-0.43(-2.10%)
Oct 21, 2021	21.34	21.52	20.43	20.52	74,428	-0.17(-0.82%)
Oct 20, 2021	19.82	20.77	19.82	20.69	30,208	+1.40(+7.26%)
Oct 19, 2021	19.22	19.50	18.92	19.29	32,224	+0.34(+1.79%)
Oct 18, 2021	19.12	19.31	18.78	18.95	42,040	-0.52(-2.67%)
Oct 15, 2021	19.24	19.70	19.20	19.47	28,349	+0.27(+1.41%)
Oct 14, 2021	18.97	19.30	18.97	19.20	32,979	+1.30(+7.26%)
Oct 13, 2021	17.57	17.94	17.48	17.90	13,473	+0.28(+1.59%)
Oct 12, 2021	17.61	17.98	17.57	17.62	27,004	-0.90(-4.86%)
Oct 08, 2021		18.52	18.52	18.52	0	+0.10(+0.54%)
Oct 07, 2021	18.41	18.74	18.18	18.42	20,365	-0.05(-0.27%)
Oct 06, 2021	18.90	18.90	18.28	18.47	44,939	+0.49(+2.73%)
Oct 05, 2021	17.75	17.99	17.59	17.98	15,455	+0.42(+2.39%)
Oct 04, 2021	17.38	17.61	16.84	17.56	22,895	+0.53(+3.11%)
Oct 01, 2021	16.78	17.13	16.59	17.03	50,274	+1.44(+9.24%)
Sep 30, 2021	15.62	15.71	15.52	15.59	5,410	+0.91(+6.20%)
Sep 29, 2021	15.12	15.26	14.66	14.68	20,013	-0.05(-0.34%)
Sep 28, 2021	15.15	15.23	14.62	14.73	22,571	-0.75(-4.84%)
Sep 27, 2021	15.95	16.10	15.41	15.48	11,674	+0.40(+2.65%)
Sep 24, 2021	14.80	15.28	14.57	15.08	67,354	-1.24(-7.60%)
Sep 23, 2021	15.83	16.42	15.83	16.32	15,540	+0.51(+3.23%)
Sep 22, 2021	15.43	16.03	15.31	15.81	10,635	+0.64(+4.22%)
Sep 21, 2021	15.87	15.97	15.10	15.17	22,115	-0.96(-5.95%)
Sep 20, 2021	16.05	16.30	15.65	16.13	51,967	-1.67(-9.38%)
Sep 17, 2021	17.87	18.07	17.55	17.80	6,596	-0.81(-4.35%)
Sep 16, 2021	18.80	18.80	18.43	18.61	26,845	+0.32(+1.75%)
Sep 15, 2021	17.67	18.34	17.67	18.29	13,126	+0.92(+5.30%)
Sep 14, 2021	17.30	17.67	17.20	17.37	27,315	+0.53(+3.15%)
Sep 13, 2021	16.67	17.38	16.12	16.84	47,067	-0.32(-1.86%)
Sep 10, 2021	17.32	17.34	16.64	17.16	36,799	-0.76(-4.24%)
Sep 09, 2021	18.32	18.32	17.84	17.92	28,981	-0.38(-2.08%)
Sep 08, 2021	17.71	18.33	17.50	18.30	22,347	+0.50(+2.81%)
Sep 07, 2021	19.46	19.46	15.46	17.80	143,570	-2.44(-12.06%)
Sep 03, 2021		20.24	20.24	20.24	0	+0.78(+4.01%)
Sep 02, 2021	19.54	19.69	19.23	19.46	25,507	+0.28(+1.46%)
Sep 01, 2021	18.13	19.52	18.13	19.18	32,428	+1.52(+8.61%)
Aug 31, 2021	17.64	17.90	17.34	17.66	43,545	+0.45(+2.61%)
Aug 30, 2021	16.28	17.21	16.27	17.21	38,739	+0.49(+2.93%)
Aug 27, 2021	16.36	16.80	16.36	16.72	33,717	+0.58(+3.59%)
Aug 26, 2021	16.07	16.24	15.97	16.14	101,663	-0.38(-2.30%)
Aug 25, 2021	16.22	16.66	16.05	16.52	241,477	-0.02(-0.12%)
Aug 24, 2021	17.03	17.03	16.30	16.54	134,515	-0.62(-3.61%)
Aug 23, 2021	17.33	17.57	17.14	17.16	33,419	+0.05(+0.29%)
Aug 20, 2021	17.05	17.40	17.02	17.11	37,500	+0.56(+3.38%)
Aug 19, 2021	15.60	16.55	15.60	16.55	17,523	+0.86(+5.48%)
Aug 18, 2021	15.75	16.13	15.69	15.69	9,417	-0.45(-2.79%)
Aug 17, 2021	16.77	16.77	15.99	16.14	8,175	-0.20(-1.22%)
Aug 16, 2021	16.96	16.96	16.29	16.34	20,018	-0.20(-1.21%)
Aug 13, 2021	16.60	16.60	16.47	16.54	11,363	+0.86(+5.48%)
Aug 12, 2021	15.92	15.97	15.31	15.68	39,925	-0.99(-5.94%)
Aug 11, 2021	16.60	16.78	16.55	16.67	38,555	+0.55(+3.41%)
Aug 10, 2021	16.50	16.64	15.66	16.12	28,855	-0.07(-0.43%)
Aug 09, 2021	15.83	16.40	15.83	16.19	33,419	+1.14(+7.57%)
Aug 06, 2021	14.34	15.13	14.28	15.05	37,770	+0.70(+4.88%)
Aug 05, 2021	13.45	14.45	13.42	14.35	49,395	+0.51(+3.68%)
Aug 04, 2021	13.27	13.99	13.27	13.84	30,424	+1.17(+9.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.