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 )

15.87 -0.33 (-2.04%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 16, 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 (%)
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%)
May 01, 2023 9.960 9.960 9.780 9.780 11,325 -0.46(-4.49%)
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%)
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.