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 )

19.97 +3.39 (+20.45%)
Streaming Delayed Price Updated: 3:35 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 (%)
Dec 30, 2022 6.480 0 +0.01(+0.15%)
Dec 29, 2022 6.550 6.550 6.470 6.470 7,200 -0.04(-0.61%)
Dec 28, 2022 6.520 6.520 6.470 6.510 11,620 -0.12(-1.81%)
Dec 23, 2022 6.630 0 +0.00(+0.00%)
Dec 22, 2022 6.570 6.750 6.470 6.630 13,805 +0.05(+0.76%)
Dec 21, 2022 6.640 6.650 6.580 6.580 5,904 -0.01(-0.15%)
Dec 20, 2022 6.640 6.640 6.590 6.590 9,792 +0.20(+3.13%)
Dec 19, 2022 6.480 6.480 6.380 6.390 15,367 -0.22(-3.33%)
Dec 16, 2022 6.670 6.700 6.510 6.610 24,202 -0.34(-4.89%)
Dec 15, 2022 6.960 6.980 6.920 6.950 9,265 -0.19(-2.66%)
Dec 14, 2022 7.240 7.310 7.090 7.140 17,859 -0.01(-0.14%)
Dec 13, 2022 7.260 7.260 7.150 7.150 13,202 +0.24(+3.47%)
Dec 12, 2022 6.830 6.930 6.830 6.910 14,887 +0.01(+0.14%)
Dec 09, 2022 6.960 6.990 6.900 6.900 4,306 -0.06(-0.86%)
Dec 08, 2022 6.800 7.010 6.800 6.960 7,900 +0.11(+1.61%)
Dec 06, 2022 6.850 16 +0.02(+0.29%)
Dec 05, 2022 6.910 6.910 6.800 6.830 3,785 -0.16(-2.29%)
Dec 02, 2022 6.900 6.990 6.900 6.990 850 +0.15(+2.19%)
Dec 01, 2022 6.840 6.890 6.830 6.840 7,735 -0.19(-2.70%)
Nov 30, 2022 6.870 7.030 6.780 7.030 25,440 +0.36(+5.40%)
Nov 29, 2022 6.530 6.670 6.530 6.670 10,136 +0.35(+5.54%)
Nov 28, 2022 6.240 6.320 6.210 6.320 2,528 +0.08(+1.28%)
Nov 25, 2022 6.350 6.350 6.230 6.240 3,040 -0.11(-1.73%)
Nov 24, 2022 6.350 6.350 6.350 6.350 784 +0.07(+1.11%)
Nov 23, 2022 6.200 6.280 6.200 6.280 4,565 +0.30(+5.02%)
Nov 22, 2022 5.980 6.090 5.970 5.980 1,512 +0.27(+4.73%)
Nov 21, 2022 6.020 6.060 5.710 5.710 7,388 -0.60(-9.51%)
Nov 18, 2022 6.460 6.470 6.310 6.310 8,957 -0.17(-2.62%)
Nov 17, 2022 6.170 6.500 6.170 6.480 10,573 +0.10(+1.57%)
Nov 16, 2022 6.410 6.450 6.240 6.380 37,381 -0.26(-3.92%)
Nov 15, 2022 6.750 6.750 6.640 6.640 11,659 +0.24(+3.75%)
Nov 14, 2022 6.760 6.790 6.340 6.400 18,440 -0.28(-4.19%)
Nov 11, 2022 6.700 6.970 6.620 6.680 53,545 -0.34(-4.84%)
Nov 10, 2022 6.910 7.150 6.700 7.020 32,947 +0.69(+10.90%)
Nov 09, 2022 6.520 6.700 6.230 6.330 55,282 -0.80(-11.22%)
Nov 08, 2022 7.990 8.490 6.880 7.130 84,380 -1.58(-18.14%)
Nov 07, 2022 8.630 8.710 8.600 8.710 4,332 -0.27(-3.01%)
Nov 04, 2022 8.800 9.000 8.800 8.980 4,829 +0.42(+4.91%)
Nov 03, 2022 8.560 8.560 8.560 8.560 545 +0.05(+0.59%)
Nov 02, 2022 8.520 8.460 8.510 10,227 -0.23(-2.63%)
Nov 01, 2022 8.740 8.740 8.740 8.740 108 +0.13(+1.51%)
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%)
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.