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 )

20.07 -0.38 (-1.86%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Sep 29, 2023 8.900 8.980 8.850 8.940 3,916 +0.09(+1.02%)
Sep 28, 2023 8.740 8.890 8.740 8.850 12,003 +0.33(+3.87%)
Sep 27, 2023 8.590 8.590 8.510 8.520 14,575 +0.04(+0.47%)
Sep 26, 2023 8.440 8.480 8.440 8.480 7,905 +0.01(+0.12%)
Sep 25, 2023 8.470 8.470 8.470 8.470 2,201 -0.01(-0.12%)
Sep 22, 2023 8.480 8.480 8.480 8.480 4,428 +0.01(+0.12%)
Sep 21, 2023 8.460 8.480 8.390 8.470 16,173 -0.11(-1.28%)
Sep 20, 2023 8.640 8.660 8.570 8.580 6,954 -0.19(-2.17%)
Sep 19, 2023 8.720 8.770 8.710 8.770 1,694 +0.01(+0.11%)
Sep 18, 2023 8.840 8.860 8.730 8.760 16,120 +0.08(+0.92%)
Sep 15, 2023 8.650 8.680 8.630 8.680 2,366 -0.05(-0.57%)
Sep 14, 2023 8.710 8.760 8.700 8.730 10,300 +0.16(+1.87%)
Sep 13, 2023 8.580 8.650 8.570 8.570 3,300 +0.01(+0.12%)
Sep 12, 2023 8.600 8.610 8.530 8.560 1,970 +0.27(+3.26%)
Sep 11, 2023 8.570 8.570 8.250 8.290 7,391 -0.51(-5.80%)
Sep 08, 2023 8.800 8.800 8.760 8.800 13,771 -0.05(-0.56%)
Sep 07, 2023 8.790 8.850 8.780 8.850 2,700 +0.06(+0.68%)
Sep 06, 2023 8.750 8.990 8.690 8.790 25,628 -0.05(-0.57%)
Sep 05, 2023 8.780 8.850 8.780 8.840 6,705 +0.15(+1.73%)
Sep 01, 2023 8.690 0 -0.17(-1.92%)
Aug 31, 2023 9.100 9.100 8.840 8.860 7,820 -0.26(-2.85%)
Aug 30, 2023 9.160 9.200 9.100 9.120 15,538 -0.21(-2.25%)
Aug 29, 2023 9.280 9.370 9.250 9.330 36,150 +0.47(+5.30%)
Aug 28, 2023 8.900 8.900 8.850 8.860 1,580 -0.01(-0.11%)
Aug 25, 2023 8.950 9.000 8.870 8.870 1,900 +0.05(+0.57%)
Aug 24, 2023 8.920 8.920 8.820 8.820 11,702 -0.20(-2.22%)
Aug 23, 2023 8.890 9.040 8.890 9.020 14,520 +0.19(+2.15%)
Aug 22, 2023 8.890 8.890 8.740 8.830 1,865 -0.13(-1.45%)
Aug 21, 2023 8.920 9.000 8.900 8.960 21,280 +0.07(+0.79%)
Aug 18, 2023 9.000 9.020 8.800 8.890 22,476 -0.44(-4.72%)
Aug 17, 2023 9.540 9.540 9.250 9.330 12,379 -0.43(-4.41%)
Aug 16, 2023 9.730 9.770 9.730 9.760 1,075 +0.00(+0.00%)
Aug 15, 2023 9.820 9.820 9.680 9.760 5,603 -0.10(-1.01%)
Aug 14, 2023 9.820 9.880 9.820 9.860 1,679 +0.06(+0.61%)
Aug 11, 2023 9.850 9.860 9.790 9.800 1,644 -0.02(-0.20%)
Aug 10, 2023 9.840 9.840 9.820 9.820 9,900 +0.00(+0.00%)
Aug 09, 2023 9.900 9.900 9.820 9.820 800 -0.05(-0.51%)
Aug 08, 2023 9.830 9.950 9.820 9.870 5,400 +0.18(+1.86%)
Aug 04, 2023 9.690 0 -0.06(-0.62%)
Aug 03, 2023 9.730 9.760 9.730 9.750 1,911 +0.02(+0.21%)
Aug 02, 2023 9.760 9.760 9.590 9.730 8,150 -0.02(-0.21%)
Aug 01, 2023 9.610 9.760 9.610 9.750 3,617 +0.03(+0.31%)
Jul 31, 2023 9.750 9.750 9.680 9.720 4,050 -0.12(-1.22%)
Jul 28, 2023 9.810 9.850 9.810 9.840 825 +0.08(+0.82%)
Jul 27, 2023 9.790 9.800 9.750 9.760 16,926 +0.00(+0.00%)
Jul 26, 2023 9.730 9.810 9.730 9.760 601 +0.07(+0.72%)
Jul 25, 2023 9.700 9.710 9.690 9.690 2,589 +0.04(+0.41%)
Jul 24, 2023 9.700 9.700 9.600 9.650 11,676 -0.28(-2.82%)
Jul 21, 2023 9.930 9.930 9.890 9.930 2,682 +0.11(+1.12%)
Jul 20, 2023 9.940 9.940 9.820 9.820 3,733 -0.14(-1.41%)
Jul 19, 2023 9.950 9.960 9.920 9.960 1,803 +0.04(+0.40%)
Jul 18, 2023 9.930 9.950 9.880 9.920 4,770 +0.04(+0.40%)
Jul 17, 2023 10.04 10.04 9.830 9.880 8,916 -0.16(-1.59%)
Jul 14, 2023 10.42 10.50 10.02 10.04 9,013 -0.35(-3.37%)
Jul 13, 2023 9.850 10.44 9.810 10.39 36,850 +0.61(+6.24%)
Jul 12, 2023 9.850 9.910 9.780 9.780 18,621 -0.06(-0.61%)
Jul 11, 2023 9.850 9.870 9.830 9.840 16,801 -0.13(-1.30%)
Jul 10, 2023 9.820 9.970 9.820 9.970 1,489 +0.15(+1.53%)
Jul 07, 2023 9.890 9.890 9.800 9.820 4,543 -0.19(-1.90%)
Jul 06, 2023 9.940 10.01 9.940 10.01 1,600 -0.05(-0.50%)
Jul 05, 2023 10.00 10.10 10.00 10.06 6,527 -0.10(-0.98%)
Jul 04, 2023 10.29 10.33 10.16 10.16 17,399 +0.03(+0.30%)
Jun 30, 2023 10.13 0 +0.34(+3.47%)
Jun 29, 2023 9.880 9.880 9.710 9.790 37,000 +0.14(+1.45%)
Jun 28, 2023 9.800 9.800 9.570 9.650 3,880 -0.28(-2.82%)
Jun 27, 2023 9.820 10.00 9.820 9.930 4,050 +0.25(+2.58%)
Jun 26, 2023 9.870 9.980 9.620 9.680 8,975 -0.29(-2.91%)
Jun 23, 2023 9.920 10.07 9.920 9.970 15,566 +0.10(+1.01%)
Jun 22, 2023 9.950 9.950 9.800 9.870 16,610 +0.05(+0.51%)
Jun 21, 2023 9.660 9.940 9.660 9.820 1,410 +0.45(+4.80%)
Jun 20, 2023 9.120 9.420 9.120 9.370 2,929 +0.32(+3.54%)
Jun 19, 2023 9.020 9.140 8.920 9.050 48,810 +0.04(+0.44%)
Jun 16, 2023 8.760 9.010 8.640 9.010 18,341 +0.25(+2.85%)
Jun 15, 2023 8.690 8.760 8.600 8.760 30,434 -0.97(-9.97%)
May 08, 2023 9.900 9.920 9.730 9.730 18,640 -0.92(-8.64%)
May 05, 2023 10.48 10.72 10.44 10.65 16,490 +0.51(+5.03%)
May 04, 2023 10.20 10.21 10.12 10.14 1,678 -0.06(-0.59%)
May 03, 2023 10.03 10.20 10.03 10.20 1,203 +0.01(+0.10%)
May 02, 2023 9.900 10.19 9.900 10.19 4,050 +0.41(+4.19%)
May 01, 2023 9.960 9.960 9.780 9.780 11,325 -0.46(-4.49%)
Apr 28, 2023 10.29 10.29 10.24 10.24 1,600 -0.20(-1.92%)
Apr 27, 2023 10.25 10.47 10.25 10.44 613 +0.44(+4.40%)
Apr 26, 2023 10.57 10.60 9.950 10.00 9,974 +0.01(+0.10%)
Apr 25, 2023 9.890 10.00 9.810 9.990 3,275 +0.11(+1.11%)
Apr 24, 2023 10.00 10.00 9.820 9.880 11,392 -0.07(-0.70%)
Apr 21, 2023 10.35 10.37 9.910 9.950 15,955 -0.40(-3.86%)
Apr 20, 2023 10.56 10.56 10.35 10.35 10,931 -0.27(-2.54%)
Apr 19, 2023 10.61 10.72 10.61 10.62 3,677 -0.51(-4.58%)
Apr 18, 2023 11.30 11.30 11.13 11.13 5,316 +0.02(+0.18%)
Apr 17, 2023 11.03 11.13 11.03 11.11 2,896 -0.06(-0.54%)
Apr 14, 2023 11.23 11.23 10.95 11.17 9,585 +0.43(+4.00%)
Apr 13, 2023 10.71 10.78 10.67 10.74 13,949 +0.53(+5.19%)
Apr 12, 2023 10.15 10.37 10.15 10.21 10,075 +0.03(+0.29%)
Apr 11, 2023 10.34 10.34 10.18 10.18 38,741 -0.02(-0.20%)
Apr 10, 2023 10.02 10.28 10.02 10.20 2,863 +0.12(+1.19%)
Apr 06, 2023 10.08 0 -0.20(-1.95%)
Apr 05, 2023 10.27 10.30 10.18 10.28 26,492 +0.22(+2.19%)
Apr 04, 2023 10.07 10.10 9.990 10.06 26,445 +0.27(+2.76%)
Apr 03, 2023 9.730 9.790 9.640 9.790 7,267 -0.10(-1.01%)
Mar 31, 2023 9.860 9.990 9.860 9.890 15,594 +0.26(+2.70%)
Mar 30, 2023 9.670 9.700 9.570 9.630 5,223 -0.19(-1.93%)
Mar 29, 2023 9.800 9.830 9.750 9.820 4,401 +0.12(+1.24%)
Mar 28, 2023 9.500 9.700 9.420 9.700 8,766 +0.41(+4.41%)
Mar 27, 2023 9.630 9.630 9.270 9.290 13,575 -0.39(-4.03%)
Mar 24, 2023 9.780 9.780 9.550 9.680 29,419 -0.34(-3.39%)
Mar 23, 2023 9.540 10.09 9.540 10.02 18,456 +0.52(+5.47%)
Mar 22, 2023 9.920 10.00 9.500 9.500 8,248 -0.40(-4.04%)
Mar 21, 2023 9.910 10.00 9.820 9.900 12,871 +0.30(+3.13%)
Mar 20, 2023 9.620 9.700 9.570 9.600 13,299 +0.03(+0.31%)
Mar 17, 2023 9.590 9.590 9.520 9.570 7,803 +0.34(+3.68%)
Mar 16, 2023 9.150 9.250 9.120 9.230 6,675 +0.19(+2.10%)
Mar 15, 2023 9.070 9.150 9.030 9.040 6,670 -0.37(-3.93%)
Mar 14, 2023 9.510 9.760 9.290 9.410 32,112 +0.17(+1.84%)
Mar 13, 2023 8.710 9.270 8.710 9.240 47,688 +1.41(+18.01%)
Mar 10, 2023 7.770 7.900 7.760 7.830 7,391 +0.04(+0.51%)
Mar 09, 2023 8.460 8.460 7.790 7.790 10,454 -0.75(-8.78%)
Mar 08, 2023 8.550 8.550 8.540 8.540 1,800 +0.04(+0.47%)
Mar 07, 2023 8.520 8.590 8.420 8.500 17,695 +0.03(+0.35%)
Mar 03, 2023 8.470 6 -0.49(-5.47%)
Mar 02, 2023 8.960 8.960 8.960 8.960 751 -0.06(-0.67%)
Mar 01, 2023 9.040 9.050 9.020 9.020 4,627 +0.12(+1.35%)
Feb 28, 2023 8.940 8.940 8.880 8.900 2,014 +0.10(+1.14%)
Feb 27, 2023 9.010 9.010 8.800 8.800 5,132 +0.13(+1.50%)
Feb 24, 2023 8.940 8.940 8.650 8.670 17,423 -0.26(-2.91%)
Feb 23, 2023 8.990 9.000 8.930 8.930 3,450 +0.24(+2.76%)
Feb 22, 2023 8.720 8.720 8.690 8.690 3,317 -0.35(-3.87%)
Feb 21, 2023 9.080 9.090 9.000 9.040 23,037 -0.19(-2.06%)
Feb 17, 2023 9.230 0 +0.14(+1.54%)
Feb 16, 2023 9.100 9.330 9.050 9.090 18,628 +0.18(+2.02%)
Feb 15, 2023 8.480 8.950 8.470 8.910 13,888 +0.59(+7.09%)
Feb 14, 2023 8.000 8.340 8.000 8.320 38,177 +0.38(+4.79%)
Feb 13, 2023 7.910 7.940 7.860 7.940 2,241 -0.22(-2.70%)
Feb 10, 2023 8.240 8.240 8.120 8.160 7,822 -0.34(-4.00%)
Feb 09, 2023 8.810 8.810 8.440 8.500 12,487 -0.36(-4.06%)
Feb 08, 2023 8.960 8.970 8.830 8.860 5,301 -0.08(-0.89%)
Feb 07, 2023 8.840 8.990 8.810 8.940 30,506 +0.08(+0.90%)
Feb 06, 2023 8.770 8.870 8.770 8.860 11,389 -0.01(-0.11%)
Feb 03, 2023 8.950 8.980 8.870 8.870 8,866 -0.06(-0.67%)
Feb 02, 2023 9.090 9.120 8.900 8.930 16,455 +0.16(+1.82%)
Feb 01, 2023 8.450 8.770 8.450 8.770 31,370 +0.28(+3.30%)
Jan 31, 2023 8.510 8.510 8.450 8.490 9,945 +0.17(+2.04%)
Jan 30, 2023 8.500 8.510 8.250 8.320 27,324 -0.16(-1.89%)
Jan 27, 2023 8.490 8.490 8.430 8.480 3,789 -0.10(-1.17%)
Jan 26, 2023 8.640 8.640 8.480 8.580 14,668 +0.09(+1.06%)
Jan 25, 2023 8.350 8.500 8.350 8.490 12,300 -0.17(-1.96%)
Jan 24, 2023 8.660 8.710 8.620 8.660 45,745 +0.01(+0.12%)
Jan 23, 2023 8.730 8.730 8.640 8.650 1,377 -0.15(-1.70%)
Jan 20, 2023 8.390 8.800 8.390 8.800 5,086 +0.58(+7.06%)
Jan 18, 2023 8.220 27 -0.29(-3.41%)
Jan 17, 2023 8.520 8.520 8.460 8.510 5,879 +0.01(+0.12%)
Jan 16, 2023 8.300 8.550 8.140 8.500 15,940 +0.83(+10.82%)
Jan 13, 2023 7.620 7.670 7.610 7.670 10,067 +0.01(+0.13%)
Jan 12, 2023 7.450 7.670 7.430 7.660 9,006 +0.43(+5.95%)
Jan 11, 2023 7.240 7.240 7.230 7.230 500 -0.01(-0.14%)
Jan 10, 2023 7.210 7.240 7.210 7.240 2,365 +0.15(+2.12%)
Jan 09, 2023 7.130 7.210 7.080 7.090 8,200 +0.24(+3.50%)
Jan 06, 2023 6.790 6.850 6.790 6.850 968 +0.04(+0.59%)
Jan 05, 2023 6.780 6.810 6.780 6.810 700 +0.06(+0.89%)
Jan 04, 2023 6.770 6.860 6.750 6.750 7,293 +0.15(+2.27%)
Jan 03, 2023 6.650 6.650 6.590 6.600 704 +0.12(+1.85%)
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.