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 )

16.43 -0.69 (-4.03%)

Streaming Delayed Price Updated: 10:47 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

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

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