Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

3iQ Coinshares Ether ETF (TSX: ETHQ )

15.87 UNCHANGED

Streaming Delayed Price Updated: 3:43 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

3iQ Coinshares Ether ETF (TSX: ETHQ )

Historical Prices