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 )

16.76 +0.89 (+5.61%)
Streaming Delayed Price Updated: 12:02 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 (%)
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%)
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.