3iQ Coinshares Ether ETF (TSX: ETHQ )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	20.35	20.35	20.12	20.34	2,156	-0.18(-0.88%)
May 30, 2024	20.38	20.55	20.33	20.52	56,625	+0.22(+1.08%)
May 29, 2024	20.48	20.55	20.30	20.30	3,383	-0.35(-1.69%)
May 28, 2024	20.72	20.76	20.38	20.65	7,508	-0.23(-1.10%)
May 27, 2024	21.07	21.42	20.88	20.88	34,819	+0.68(+3.37%)
May 24, 2024	20.12	20.22	19.73	20.20	15,179	-0.37(-1.80%)
May 23, 2024	20.79	20.79	20.19	20.57	12,612	+0.32(+1.58%)
May 22, 2024	19.93	20.38	19.90	20.25	10,934	+0.26(+1.30%)
May 21, 2024	20.00	20.65	19.82	19.99	42,367	+3.41(+20.57%)
May 17, 2024				16.58	0	+0.71(+4.47%)
May 16, 2024	15.99	15.99	15.75	15.87	6,038	-0.33(-2.04%)
May 15, 2024	16.00	16.21	16.00	16.20	3,874	+0.60(+3.85%)
May 14, 2024	15.65	15.65	15.48	15.60	3,740	-0.39(-2.44%)
May 13, 2024	16.03	16.05	15.93	15.99	4,022	+0.32(+2.04%)
May 10, 2024	16.20	16.20	15.60	15.67	19,663	-0.63(-3.87%)
May 09, 2024	16.14	16.30	16.08	16.30	3,580	+0.04(+0.25%)
May 08, 2024	16.39	16.39	16.25	16.26	1,645	-0.29(-1.75%)
May 07, 2024	16.50	16.77	16.48	16.55	2,612	+0.02(+0.12%)
May 06, 2024	16.74	16.83	16.48	16.53	9,565	-0.08(-0.48%)
May 03, 2024	16.42	16.64	16.42	16.61	7,000	+0.41(+2.53%)
May 02, 2024	16.10	16.26	16.05	16.20	14,347	+0.37(+2.34%)
May 01, 2024	15.76	16.26	15.58	15.83	8,268	-0.05(-0.31%)
Apr 30, 2024	16.33	16.43	15.84	15.88	55,407	-1.24(-7.24%)
Apr 29, 2024	16.93	17.16	16.93	17.12	4,601	+0.15(+0.88%)
Apr 26, 2024	16.81	17.07	16.81	16.97	16,470	-0.07(-0.41%)
Apr 25, 2024	16.95	17.11	16.90	17.04	30,512	+0.04(+0.24%)
Apr 24, 2024	17.47	17.47	16.98	17.00	16,618	-0.37(-2.13%)
Apr 23, 2024	17.21	17.53	17.21	17.37	1,755	+0.14(+0.81%)
Apr 22, 2024	17.40	17.40	17.21	17.23	8,060	+0.33(+1.95%)
Apr 19, 2024	16.80	16.90	16.67	16.90	9,037	+0.24(+1.44%)
Apr 18, 2024	16.50	16.79	16.50	16.66	9,070	+0.34(+2.08%)
Apr 17, 2024	16.55	16.58	15.95	16.32	36,811	-0.46(-2.74%)
Apr 16, 2024	16.90	16.90	16.40	16.78	12,065	-0.12(-0.71%)
Apr 15, 2024	17.58	17.58	16.54	16.90	33,241	-0.61(-3.48%)
Apr 12, 2024	18.86	18.87	16.82	17.51	39,907	-1.52(-7.99%)
Apr 11, 2024	19.19	19.23	18.92	19.03	7,512	+0.06(+0.32%)
Apr 10, 2024	18.60	19.08	18.54	18.97	12,527	+0.06(+0.32%)
Apr 09, 2024	19.45	19.45	18.61	18.91	6,527	-0.95(-4.78%)
Apr 08, 2024	19.63	19.86	19.45	19.86	15,935	+1.95(+10.89%)
Apr 05, 2024	17.54	17.92	17.54	17.91	8,507	-0.23(-1.27%)
Apr 04, 2024	18.04	18.30	17.95	18.14	6,295	+0.34(+1.91%)
Apr 03, 2024	17.72	18.00	17.55	17.80	10,388	+0.24(+1.37%)
Apr 02, 2024	17.55	17.80	17.28	17.56	15,277	-1.16(-6.20%)
Apr 01, 2024	19.12	19.14	18.36	18.72	8,496	-0.42(-2.19%)
Mar 28, 2024				19.14	0	+0.40(+2.13%)
Mar 27, 2024	19.71	19.73	18.66	18.74	23,535	-0.36(-1.88%)
Mar 26, 2024	19.49	19.49	19.10	19.10	10,493	-0.46(-2.35%)
Mar 25, 2024	18.48	19.57	18.48	19.56	33,818	+1.56(+8.67%)
Mar 22, 2024	18.10	18.10	17.60	18.00	22,838	-0.46(-2.49%)
Mar 21, 2024	19.00	19.00	18.24	18.46	16,254	+0.43(+2.38%)
Mar 20, 2024	17.95	18.20	16.93	18.03	59,104	+0.16(+0.90%)
Mar 19, 2024	17.76	18.00	17.31	17.87	33,885	-0.40(-2.19%)
Mar 18, 2024	19.05	19.15	18.27	18.27	26,223	-1.43(-7.26%)
Mar 15, 2024	19.67	20.22	19.67	19.70	24,707	-0.31(-1.55%)
Mar 14, 2024	20.91	20.94	19.93	20.01	21,938	-1.28(-6.01%)
Mar 13, 2024	21.35	21.38	21.05	21.29	12,616	+0.05(+0.24%)
Mar 12, 2024	21.54	21.63	20.45	21.24	41,428	-0.33(-1.53%)
Mar 11, 2024	21.67	21.75	21.45	21.57	29,770	+0.50(+2.37%)
Mar 08, 2024	21.09	21.25	20.43	21.07	30,240	+0.14(+0.67%)
Mar 07, 2024	20.45	20.96	20.30	20.93	20,815	+0.17(+0.82%)
Mar 06, 2024	20.25	20.87	20.07	20.76	27,907	+2.51(+13.75%)
Mar 05, 2024	20.22	20.50	17.22	18.25	76,738	-1.04(-5.39%)
Mar 04, 2024	18.80	19.42	18.80	19.29	38,186	+0.74(+3.99%)
Mar 01, 2024	18.52	18.55	18.07	18.55	17,119	+0.28(+1.53%)
Feb 29, 2024	18.69	18.70	18.02	18.27	25,061	+0.59(+3.34%)
Feb 28, 2024	17.90	18.71	17.16	17.68	20,079	+0.23(+1.32%)
Feb 27, 2024	17.42	17.50	17.18	17.45	16,868	+0.48(+2.83%)
Feb 26, 2024	16.42	17.07	16.42	16.97	28,513	+1.21(+7.68%)
Feb 23, 2024	15.74	15.81	15.55	15.76	36,462	-0.29(-1.81%)
Feb 22, 2024	15.75	16.18	15.75	16.05	9,637	+0.55(+3.55%)
Feb 21, 2024	15.43	15.62	15.39	15.50	13,046	-0.39(-2.45%)
Feb 20, 2024	15.81	15.90	15.45	15.89	18,218	+1.06(+7.15%)
Feb 16, 2024				14.83	0	-0.29(-1.92%)
Feb 15, 2024	15.11	15.27	15.00	15.12	15,567	+0.32(+2.16%)
Feb 14, 2024	14.76	14.83	14.63	14.80	7,593	+0.69(+4.89%)
Feb 13, 2024	13.95	14.15	13.95	14.11	20,838	+0.00(+0.00%)
Feb 12, 2024	13.29	14.11	13.29	14.11	20,070	+0.86(+6.49%)
Feb 09, 2024	13.25	13.37	13.16	13.25	16,072	+0.35(+2.71%)
Feb 08, 2024	12.96	13.11	12.89	12.90	18,978	-0.07(-0.54%)
Feb 07, 2024	12.64	12.98	12.59	12.97	8,621	+0.29(+2.29%)
Feb 06, 2024	12.48	12.71	12.45	12.68	15,114	+0.38(+3.09%)
Feb 05, 2024	12.39	12.41	12.22	12.30	3,588	+0.07(+0.57%)
Feb 02, 2024	12.14	12.27	12.14	12.23	12,003	+0.07(+0.58%)
Feb 01, 2024	12.09	12.20	12.09	12.16	4,460	+0.04(+0.33%)
Jan 31, 2024	12.20	12.28	12.12	12.12	1,756	-0.50(-3.96%)
Jan 30, 2024	12.27	12.62	12.27	12.62	6,911	+0.46(+3.78%)
Jan 29, 2024	11.93	12.28	11.92	12.16	10,115	+0.19(+1.59%)
Jan 26, 2024	11.93	12.05	11.93	11.97	1,424	+0.20(+1.70%)
Jan 25, 2024	11.78	11.78	11.66	11.77	2,260	-0.06(-0.51%)
Jan 24, 2024	11.83	11.94	11.83	11.83	4,370	+0.20(+1.72%)
Jan 23, 2024	11.68	11.75	11.58	11.63	11,790	-0.79(-6.36%)
Jan 22, 2024	12.58	12.63	12.29	12.42	21,502	-0.78(-5.91%)
Jan 19, 2024	13.23	13.23	12.88	13.20	3,652	+0.23(+1.77%)
Jan 18, 2024	13.47	13.50	12.93	12.97	15,186	-0.56(-4.14%)
Jan 17, 2024	13.61	13.62	13.50	13.53	5,963	-0.24(-1.74%)
Jan 16, 2024	13.45	13.78	13.45	13.77	5,655	+0.33(+2.46%)
Jan 15, 2024	13.37	13.49	13.32	13.44	1,574	-0.21(-1.54%)
Jan 12, 2024	14.19	14.26	13.58	13.65	12,214	-0.10(-0.73%)
Jan 11, 2024	13.94	14.28	13.71	13.75	27,566	+0.55(+4.17%)
Jan 10, 2024	12.63	13.23	12.60	13.20	39,448	+1.28(+10.74%)
Jan 09, 2024	12.00	12.03	11.92	11.92	6,669	-0.49(-3.95%)
Jan 08, 2024	12.02	12.42	11.95	12.41	12,353	+0.51(+4.29%)
Jan 05, 2024	11.81	11.90	11.72	11.90	9,061	-0.11(-0.92%)
Jan 04, 2024	11.82	12.10	11.79	12.01	14,550	+0.28(+2.39%)
Jan 03, 2024	11.63	11.83	11.61	11.73	9,251	-0.80(-6.38%)
Jan 02, 2024	12.84	12.84	12.41	12.53	5,729	+0.29(+2.37%)
Dec 29, 2023				12.24	0	-0.09(-0.73%)
Dec 28, 2023	12.44	12.47	12.30	12.33	12,887	+0.02(+0.16%)
Dec 27, 2023	12.01	12.39	12.01	12.31	15,692	+0.16(+1.32%)
Dec 22, 2023				12.15	0	+0.48(+4.11%)
Dec 21, 2023	11.63	11.81	11.63	11.67	7,699	+0.14(+1.21%)
Dec 20, 2023	11.84	11.91	11.47	11.53	13,351	+0.08(+0.70%)
Dec 19, 2023	11.61	11.61	11.33	11.45	3,081	-0.10(-0.87%)
Dec 18, 2023	11.45	11.55	11.40	11.55	21,265	-0.37(-3.10%)
Dec 15, 2023	11.89	11.92	11.79	11.92	14,400	-0.21(-1.73%)
Dec 14, 2023	12.11	12.16	12.06	12.13	10,420	+0.10(+0.83%)
Dec 13, 2023	11.68	12.03	11.68	12.03	10,201	+0.37(+3.17%)
Dec 12, 2023	11.88	11.91	11.66	11.66	3,902	-0.12(-1.02%)
Dec 11, 2023	11.92	11.92	11.68	11.78	9,580	-0.90(-7.10%)
Dec 08, 2023	12.64	12.70	12.59	12.68	2,130	+0.08(+0.63%)
Dec 07, 2023	12.11	12.66	12.11	12.60	16,668	+0.48(+3.96%)
Dec 06, 2023	12.16	12.20	12.06	12.12	8,901	-0.04(-0.33%)
Dec 05, 2023	11.89	12.36	11.85	12.16	22,935	+0.24(+2.01%)
Dec 04, 2023	11.88	11.97	11.80	11.92	25,865	+0.75(+6.71%)

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.