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 )

18.90 -0.26 (-1.36%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 13, 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 (%)
Jun 30, 2022 5.300 0 -0.51(-8.78%)
Jun 29, 2022 5.780 5.810 5.700 5.810 22,743 -0.19(-3.17%)
Jun 28, 2022 6.370 6.390 6.000 6.000 26,783 -0.29(-4.61%)
Jun 27, 2022 6.270 6.290 6.160 6.290 26,922 -0.10(-1.56%)
Jun 24, 2022 6.360 6.420 6.190 6.390 62,210 +0.49(+8.31%)
Jun 23, 2022 5.730 5.900 5.710 5.900 5,769 +0.28(+4.98%)
Jun 22, 2022 5.750 5.830 5.540 5.620 8,699 -0.26(-4.42%)
Jun 21, 2022 6.030 6.180 5.880 5.880 11,697 +0.06(+1.03%)
Jun 20, 2022 5.920 5.920 5.710 5.820 12,204 +0.14(+2.46%)
Jun 17, 2022 5.690 5.790 5.650 5.680 29,848 -0.04(-0.70%)
Jun 16, 2022 5.830 5.890 5.720 5.720 14,427 -0.41(-6.69%)
Jun 15, 2022 5.920 6.390 5.500 6.130 61,537 -0.18(-2.85%)
Jun 14, 2022 6.410 6.590 6.270 6.310 28,724 -0.10(-1.56%)
Jun 13, 2022 6.430 6.610 6.150 6.410 65,723 -2.22(-25.72%)
Jun 10, 2022 8.880 8.990 8.590 8.630 46,057 -0.60(-6.50%)
Jun 09, 2022 9.120 9.250 9.120 9.230 6,152 +0.13(+1.43%)
Jun 08, 2022 9.180 9.310 9.100 9.100 1,700 -0.25(-2.67%)
Jun 07, 2022 8.930 9.490 8.930 9.350 13,321 -0.14(-1.48%)
Jun 06, 2022 9.690 9.730 9.460 9.490 3,834 +0.58(+6.51%)
Jun 03, 2022 8.910 8.970 8.910 8.910 11,092 -0.41(-4.40%)
Jun 02, 2022 9.180 9.330 9.110 9.320 4,055 -0.02(-0.21%)
Jun 01, 2022 9.790 9.790 9.340 9.340 9,014 -0.53(-5.37%)
May 31, 2022 10.03 10.11 9.870 9.870 13,938 +0.02(+0.20%)
May 30, 2022 9.640 9.850 9.640 9.850 27,708 +0.83(+9.20%)
May 27, 2022 8.990 9.080 8.870 9.020 8,762 -0.42(-4.45%)
May 26, 2022 9.190 9.760 9.190 9.440 15,878 -0.66(-6.53%)
May 25, 2022 10.21 10.29 10.10 10.10 33,428 -0.05(-0.49%)
May 24, 2022 10.15 10.23 9.940 10.15 12,792 -0.09(-0.88%)
May 20, 2022 10.24 0 -0.13(-1.25%)
May 19, 2022 10.31 10.50 10.21 10.37 9,733 +0.21(+2.07%)
May 18, 2022 10.15 10.16 10.08 10.16 4,112 -0.45(-4.24%)
May 17, 2022 10.83 10.95 10.61 10.61 6,959 +0.18(+1.73%)
May 16, 2022 10.56 10.61 10.43 10.43 11,726 -0.38(-3.52%)
May 13, 2022 11.07 11.22 10.70 10.81 15,849 +0.50(+4.85%)
May 12, 2022 10.28 10.69 9.900 10.31 61,867 -0.78(-7.03%)
May 11, 2022 11.73 12.41 11.09 11.09 48,085 -1.47(-11.70%)
May 10, 2022 12.78 12.84 12.33 12.56 13,855 +0.60(+5.02%)
May 09, 2022 12.52 12.74 11.76 11.96 21,763 -2.09(-14.88%)
May 06, 2022 13.92 14.14 13.86 14.05 5,263 -0.11(-0.78%)
May 05, 2022 15.08 15.08 14.07 14.16 23,313 -1.08(-7.09%)
May 04, 2022 14.73 15.26 14.73 15.24 7,941 +0.82(+5.69%)
May 03, 2022 14.79 14.82 14.42 14.42 16,356 -0.39(-2.63%)
May 02, 2022 14.58 14.85 14.58 14.81 10,584 +0.30(+2.07%)
Apr 29, 2022 14.81 14.85 14.51 14.51 11,397 -0.80(-5.23%)
Apr 28, 2022 15.19 15.45 14.93 15.31 8,364 +0.52(+3.52%)
Apr 27, 2022 15.00 15.07 14.79 14.79 2,677 +0.04(+0.27%)
Apr 26, 2022 15.42 15.42 14.65 14.75 2,764 -0.76(-4.90%)
Apr 25, 2022 14.78 15.51 14.73 15.51 10,972 +0.28(+1.84%)
Apr 22, 2022 15.33 15.34 15.18 15.23 8,735 -0.23(-1.49%)
Apr 21, 2022 16.05 16.08 15.42 15.46 8,030 -0.09(-0.58%)
Apr 20, 2022 15.87 15.87 15.43 15.55 4,230 -0.37(-2.32%)
Apr 19, 2022 15.63 16.03 15.63 15.92 4,450 +0.55(+3.58%)
Apr 18, 2022 15.05 15.42 14.82 15.37 7,084 +0.05(+0.33%)
Apr 14, 2022 15.32 0 -0.52(-3.28%)
Apr 13, 2022 15.59 15.85 15.59 15.84 24,954 +0.62(+4.07%)
Apr 12, 2022 15.65 15.67 15.22 15.22 9,674 -0.17(-1.10%)
Apr 11, 2022 15.52 15.62 15.29 15.39 29,025 -1.12(-6.78%)
Apr 08, 2022 16.47 16.81 16.45 16.51 25,393 +0.08(+0.49%)
Apr 07, 2022 16.39 16.50 16.24 16.43 9,953 +0.04(+0.24%)
Apr 06, 2022 16.83 16.83 16.18 16.39 30,896 -1.18(-6.72%)
Apr 05, 2022 17.52 17.57 17.36 17.57 11,606 -0.13(-0.73%)
Apr 04, 2022 17.55 17.70 17.36 17.70 8,715 +0.13(+0.74%)
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.