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 )

16.53 +0.66 (+4.16%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
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 -0.41(-4.47%)
Jun 14, 2023 9.200 9.230 9.140 9.170 32,461 -0.05(-0.54%)
Jun 13, 2023 9.230 9.230 9.150 9.220 11,650 +0.04(+0.44%)
Jun 12, 2023 9.240 9.240 9.160 9.180 60,301 -0.54(-5.56%)
Jun 09, 2023 9.790 9.790 9.720 9.720 918 -0.09(-0.92%)
Jun 08, 2023 9.780 9.820 9.780 9.810 1,700 -0.01(-0.10%)
Jun 07, 2023 9.830 9.830 9.820 9.820 1,040 -0.29(-2.87%)
Jun 06, 2023 9.800 10.13 9.800 10.11 6,425 +0.44(+4.55%)
Jun 05, 2023 9.980 10.00 9.530 9.670 24,275 -0.53(-5.20%)
Jun 02, 2023 10.08 10.22 10.08 10.20 20,500 +0.20(+2.00%)
Jun 01, 2023 9.960 10.00 9.960 10.00 935 -0.06(-0.60%)
May 31, 2023 10.09 10.09 10.06 10.06 3,051 -0.28(-2.71%)
May 30, 2023 10.37 10.37 10.28 10.34 13,200 +0.08(+0.78%)
May 29, 2023 10.29 10.29 10.22 10.26 5,434 +0.29(+2.91%)
May 26, 2023 9.860 9.970 9.860 9.970 2,568 +0.15(+1.53%)
May 25, 2023 9.770 9.820 9.770 9.820 2,100 +0.11(+1.13%)
May 24, 2023 9.830 9.830 9.690 9.710 1,700 -0.23(-2.31%)
May 23, 2023 10.01 10.01 9.930 9.940 12,340 +0.21(+2.16%)
May 19, 2023 9.730 0 +0.06(+0.62%)
May 18, 2023 9.650 9.670 9.650 9.670 2,901 -0.14(-1.43%)
May 17, 2023 9.670 9.810 9.670 9.810 300 +0.06(+0.62%)
May 16, 2023 9.750 9.750 9.750 9.750 149 -0.08(-0.81%)
May 15, 2023 9.870 9.870 9.810 9.830 3,329 +0.27(+2.82%)
May 12, 2023 9.580 9.580 9.500 9.560 2,023 -0.03(-0.31%)
May 11, 2023 9.720 9.790 9.580 9.590 6,451 -0.27(-2.74%)
May 10, 2023 9.980 9.980 9.650 9.860 1,076 -0.01(-0.10%)
May 09, 2023 9.850 9.890 9.840 9.870 1,541 +0.14(+1.44%)
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%)
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.