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 )

16.58 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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%)
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.