Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

3iQ Coinshares Ether ETF (TSX: ETHQ )

19.99 +3.41 (+20.57%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 8.920 8.980 8.600 8.610 7,050 +0.07(+0.82%)
Oct 28, 2022 8.550 8.580 8.540 8.540 4,724 -0.03(-0.35%)
Oct 27, 2022 8.610 8.610 8.460 8.570 2,775 -0.01(-0.12%)
Oct 26, 2022 8.360 8.710 8.360 8.580 7,780 +0.39(+4.76%)
Oct 25, 2022 7.530 8.350 7.530 8.190 34,100 +0.73(+9.79%)
Oct 24, 2022 7.430 7.470 7.420 7.460 2,288 +0.29(+4.04%)
Oct 21, 2022 7.170 7.170 7.170 7.170 309 +0.00(+0.00%)
Oct 20, 2022 7.230 7.230 7.150 7.170 1,046 -0.03(-0.42%)
Oct 19, 2022 7.200 7.200 7.200 7.200 208 -0.03(-0.41%)
Oct 18, 2022 7.390 7.400 7.180 7.230 11,120 -0.14(-1.90%)
Oct 17, 2022 7.410 7.410 7.340 7.370 6,410 +0.09(+1.24%)
Oct 14, 2022 7.400 7.410 7.280 7.280 14,239 +0.11(+1.53%)
Oct 13, 2022 6.840 7.170 6.840 7.170 3,006 -0.10(-1.38%)
Oct 12, 2022 7.250 7.270 7.210 7.270 3,870 +0.10(+1.39%)
Oct 11, 2022 7.150 7.190 7.130 7.170 3,379 -0.21(-2.85%)
Oct 07, 2022 7.380 0 -0.20(-2.64%)
Oct 06, 2022 7.620 7.620 7.500 7.580 7,681 +0.10(+1.34%)
Oct 05, 2022 7.300 7.480 7.300 7.480 1,949 +0.05(+0.67%)
Oct 04, 2022 7.480 7.550 7.400 7.430 2,180 +0.14(+1.92%)
Oct 03, 2022 7.290 7.290 7.290 7.290 1,708 -0.21(-2.80%)
Sep 30, 2022 7.400 7.630 7.400 7.500 13,764 +0.08(+1.08%)
Sep 29, 2022 7.290 7.450 7.210 7.420 2,881 -0.01(-0.13%)
Sep 28, 2022 7.300 7.440 7.290 7.430 5,006 +0.05(+0.68%)
Sep 27, 2022 7.720 7.770 7.380 7.380 61,906 -0.04(-0.54%)
Sep 26, 2022 7.230 7.420 7.220 7.420 17,749 +0.34(+4.80%)
Sep 23, 2022 7.160 7.160 6.910 7.080 3,036 -0.18(-2.48%)
Sep 22, 2022 7.010 7.260 6.890 7.260 4,800 +0.05(+0.69%)
Sep 21, 2022 7.300 7.460 7.210 7.210 7,005 -0.06(-0.83%)
Sep 20, 2022 7.160 7.450 7.160 7.270 5,310 +0.01(+0.14%)
Sep 19, 2022 7.140 7.350 7.140 7.260 5,767 -0.40(-5.22%)
Sep 16, 2022 7.890 7.890 7.590 7.660 26,461 -0.33(-4.13%)
Sep 15, 2022 8.500 8.500 7.980 7.990 10,431 -0.49(-5.78%)
Sep 14, 2022 8.540 8.540 8.380 8.480 17,081 -0.05(-0.59%)
Sep 13, 2022 8.580 8.630 8.400 8.530 13,127 -0.51(-5.64%)
Sep 12, 2022 9.140 9.160 8.890 9.040 12,613 -0.02(-0.22%)
Sep 09, 2022 9.060 9.270 8.940 9.060 83,868 +0.44(+5.10%)
Sep 08, 2022 8.720 8.740 8.580 8.620 22,200 +0.33(+3.98%)
Sep 07, 2022 8.200 8.290 8.200 8.290 11,770 -0.07(-0.84%)
Sep 06, 2022 8.820 8.820 8.320 8.360 36,978 +0.10(+1.21%)
Sep 02, 2022 8.260 0 -0.05(-0.60%)
Sep 01, 2022 8.260 8.370 8.080 8.310 33,850 -0.04(-0.48%)
Aug 31, 2022 8.400 8.500 8.110 8.350 25,252 +0.17(+2.08%)
Aug 30, 2022 8.210 8.220 7.890 8.180 28,257 +0.13(+1.61%)
Aug 29, 2022 7.810 8.060 7.790 8.050 19,879 -0.17(-2.07%)
Aug 26, 2022 8.800 8.830 8.120 8.220 150,423 -0.68(-7.64%)
Aug 25, 2022 8.900 8.980 8.870 8.900 31,522 +0.10(+1.14%)
Aug 24, 2022 8.630 8.840 8.630 8.800 9,076 +0.17(+1.97%)
Aug 23, 2022 8.510 8.750 8.500 8.630 23,681 +0.39(+4.73%)
Aug 22, 2022 8.190 8.340 8.170 8.240 22,428 -0.71(-7.93%)
Aug 19, 2022 8.920 9.040 8.840 8.950 29,275 -0.84(-8.58%)
Aug 18, 2022 9.720 9.800 9.700 9.790 6,905 +0.19(+1.98%)
Aug 17, 2022 9.720 9.720 9.490 9.600 15,111 -0.04(-0.41%)
Aug 16, 2022 9.860 9.860 9.640 9.640 14,218 -0.20(-2.03%)
Aug 15, 2022 9.950 10.00 9.820 9.840 10,179 -0.12(-1.20%)
Aug 12, 2022 9.720 9.960 9.720 9.960 11,576 +0.16(+1.63%)
Aug 11, 2022 9.880 9.900 9.680 9.800 19,655 +0.42(+4.48%)
Aug 10, 2022 9.530 9.540 9.380 9.380 38,742 +0.57(+6.47%)
Aug 09, 2022 8.910 8.910 8.710 8.810 20,537 -0.45(-4.86%)
Aug 08, 2022 9.310 9.350 9.140 9.260 28,972 +0.48(+5.47%)
Aug 05, 2022 8.780 8.960 8.690 8.780 15,668 +0.50(+6.04%)
Aug 04, 2022 8.390 8.510 8.250 8.280 20,262 -0.31(-3.61%)
Aug 03, 2022 8.590 8.680 8.580 8.590 37,150 +0.05(+0.59%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.