3iQ Coinshares Ether ETF (TSX: ETHQ )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2023	11.12	11.21	11.12	11.17	15,958	+0.23(+2.10%)
Nov 30, 2023	10.91	10.95	10.88	10.94	16,611	+0.05(+0.46%)
Nov 29, 2023	11.05	11.05	10.87	10.89	20,430	-0.26(-2.33%)
Nov 28, 2023	10.93	11.15	10.89	11.15	7,161	+0.41(+3.82%)
Nov 27, 2023	10.86	10.93	10.73	10.74	14,565	-0.70(-6.12%)
Nov 24, 2023	11.50	11.50	11.35	11.44	6,378	+0.26(+2.33%)
Nov 23, 2023	11.16	11.18	11.15	11.18	11,645	-0.08(-0.71%)
Nov 22, 2023	10.99	11.28	10.99	11.26	27,555	+0.46(+4.26%)
Nov 21, 2023	10.82	10.86	10.68	10.80	13,366	-0.26(-2.35%)
Nov 20, 2023	10.96	11.17	10.95	11.06	9,264	+0.53(+5.03%)
Nov 17, 2023	10.56	10.56	10.37	10.53	14,472	-0.10(-0.94%)
Nov 16, 2023	10.95	11.04	10.60	10.63	3,889	-0.50(-4.49%)
Nov 15, 2023	10.97	11.14	10.84	11.13	18,703	+0.46(+4.31%)
Nov 14, 2023	11.14	11.14	10.46	10.67	44,659	-0.76(-6.65%)
Nov 13, 2023	11.28	11.45	11.19	11.43	11,486	+0.03(+0.26%)
Nov 10, 2023	11.32	11.48	11.32	11.40	5,555	+0.31(+2.80%)
Nov 09, 2023	10.57	11.11	10.56	11.09	42,539	+0.76(+7.36%)
Nov 08, 2023	10.30	10.33	10.26	10.33	1,625	-0.03(-0.29%)
Nov 07, 2023	10.20	10.36	10.06	10.36	9,921	+0.07(+0.68%)
Nov 06, 2023	10.30	10.35	10.23	10.29	53,070	+0.49(+5.00%)
Nov 03, 2023	9.720	9.820	9.720	9.800	10,805	-0.02(-0.20%)
Nov 02, 2023	9.980	9.980	9.780	9.820	22,121	-0.25(-2.48%)

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.