3iQ Coinshares Ether ETF (TSX: ETHQ )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	10.29	10.29	10.24	10.24	1,600	-0.20(-1.92%)
Apr 27, 2023	10.25	10.47	10.25	10.44	613	+0.44(+4.40%)
Apr 26, 2023	10.57	10.60	9.950	10.00	9,974	+0.01(+0.10%)
Apr 25, 2023	9.890	10.00	9.810	9.990	3,275	+0.11(+1.11%)
Apr 24, 2023	10.00	10.00	9.820	9.880	11,392	-0.07(-0.70%)
Apr 21, 2023	10.35	10.37	9.910	9.950	15,955	-0.40(-3.86%)
Apr 20, 2023	10.56	10.56	10.35	10.35	10,931	-0.27(-2.54%)
Apr 19, 2023	10.61	10.72	10.61	10.62	3,677	-0.51(-4.58%)
Apr 18, 2023	11.30	11.30	11.13	11.13	5,316	+0.02(+0.18%)
Apr 17, 2023	11.03	11.13	11.03	11.11	2,896	-0.06(-0.54%)
Apr 14, 2023	11.23	11.23	10.95	11.17	9,585	+0.43(+4.00%)
Apr 13, 2023	10.71	10.78	10.67	10.74	13,949	+0.53(+5.19%)
Apr 12, 2023	10.15	10.37	10.15	10.21	10,075	+0.03(+0.29%)
Apr 11, 2023	10.34	10.34	10.18	10.18	38,741	-0.02(-0.20%)
Apr 10, 2023	10.02	10.28	10.02	10.20	2,863	+0.12(+1.19%)
Apr 06, 2023				10.08	0	-0.20(-1.95%)
Apr 05, 2023	10.27	10.30	10.18	10.28	26,492	+0.22(+2.19%)
Apr 04, 2023	10.07	10.10	9.990	10.06	26,445	+0.27(+2.76%)
Apr 03, 2023	9.730	9.790	9.640	9.790	7,267	-0.10(-1.01%)
Mar 31, 2023	9.860	9.990	9.860	9.890	15,594	+0.26(+2.70%)
Mar 30, 2023	9.670	9.700	9.570	9.630	5,223	-0.19(-1.93%)
Mar 29, 2023	9.800	9.830	9.750	9.820	4,401	+0.12(+1.24%)
Mar 28, 2023	9.500	9.700	9.420	9.700	8,766	+0.41(+4.41%)
Mar 27, 2023	9.630	9.630	9.270	9.290	13,575	-0.39(-4.03%)
Mar 24, 2023	9.780	9.780	9.550	9.680	29,419	-0.34(-3.39%)
Mar 23, 2023	9.540	10.09	9.540	10.02	18,456	+0.52(+5.47%)
Mar 22, 2023	9.920	10.00	9.500	9.500	8,248	-0.40(-4.04%)
Mar 21, 2023	9.910	10.00	9.820	9.900	12,871	+0.30(+3.13%)
Mar 20, 2023	9.620	9.700	9.570	9.600	13,299	+0.03(+0.31%)
Mar 17, 2023	9.590	9.590	9.520	9.570	7,803	+0.34(+3.68%)
Mar 16, 2023	9.150	9.250	9.120	9.230	6,675	+0.19(+2.10%)
Mar 15, 2023	9.070	9.150	9.030	9.040	6,670	-0.37(-3.93%)
Mar 14, 2023	9.510	9.760	9.290	9.410	32,112	+0.17(+1.84%)
Mar 13, 2023	8.710	9.270	8.710	9.240	47,688	+1.41(+18.01%)
Mar 10, 2023	7.770	7.900	7.760	7.830	7,391	+0.04(+0.51%)
Mar 09, 2023	8.460	8.460	7.790	7.790	10,454	-0.75(-8.78%)
Mar 08, 2023	8.550	8.550	8.540	8.540	1,800	+0.04(+0.47%)
Mar 07, 2023	8.520	8.590	8.420	8.500	17,695	+0.03(+0.35%)
Mar 03, 2023				8.470	6	-0.49(-5.47%)
Mar 02, 2023	8.960	8.960	8.960	8.960	751	-0.06(-0.67%)
Mar 01, 2023	9.040	9.050	9.020	9.020	4,627	+0.12(+1.35%)
Feb 28, 2023	8.940	8.940	8.880	8.900	2,014	+0.10(+1.14%)
Feb 27, 2023	9.010	9.010	8.800	8.800	5,132	+0.13(+1.50%)
Feb 24, 2023	8.940	8.940	8.650	8.670	17,423	-0.26(-2.91%)
Feb 23, 2023	8.990	9.000	8.930	8.930	3,450	+0.24(+2.76%)
Feb 22, 2023	8.720	8.720	8.690	8.690	3,317	-0.35(-3.87%)
Feb 21, 2023	9.080	9.090	9.000	9.040	23,037	-0.19(-2.06%)
Feb 17, 2023				9.230	0	+0.14(+1.54%)
Feb 16, 2023	9.100	9.330	9.050	9.090	18,628	+0.18(+2.02%)
Feb 15, 2023	8.480	8.950	8.470	8.910	13,888	+0.59(+7.09%)
Feb 14, 2023	8.000	8.340	8.000	8.320	38,177	+0.38(+4.79%)
Feb 13, 2023	7.910	7.940	7.860	7.940	2,241	-0.22(-2.70%)
Feb 10, 2023	8.240	8.240	8.120	8.160	7,822	-0.34(-4.00%)
Feb 09, 2023	8.810	8.810	8.440	8.500	12,487	-0.36(-4.06%)
Feb 08, 2023	8.960	8.970	8.830	8.860	5,301	-0.08(-0.89%)
Feb 07, 2023	8.840	8.990	8.810	8.940	30,506	+0.08(+0.90%)
Feb 06, 2023	8.770	8.870	8.770	8.860	11,389	-0.01(-0.11%)
Feb 03, 2023	8.950	8.980	8.870	8.870	8,866	-0.06(-0.67%)
Feb 02, 2023	9.090	9.120	8.900	8.930	16,455	+0.16(+1.82%)

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.