3iQ Coinshares Ether ETF (TSX: ETHQ )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.