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 )

16.58 UNCHANGED
Streaming Delayed Price Updated: 3:59 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 (%)
Oct 31, 2023 9.870 9.910 9.800 9.900 9,971 +0.05(+0.51%)
Oct 30, 2023 9.930 9.980 9.790 9.850 17,590 +0.13(+1.34%)
Oct 27, 2023 9.810 9.820 9.560 9.720 28,810 -0.06(-0.61%)
Oct 26, 2023 9.890 9.900 9.680 9.780 31,117 +0.04(+0.41%)
Oct 25, 2023 9.740 9.830 9.700 9.740 4,041 +0.08(+0.83%)
Oct 24, 2023 9.920 9.920 9.640 9.660 17,701 +0.46(+5.00%)
Oct 23, 2023 9.030 9.220 9.030 9.200 9,806 +0.50(+5.75%)
Oct 20, 2023 8.690 8.710 8.670 8.700 5,345 +0.24(+2.84%)
Oct 19, 2023 8.450 8.500 8.450 8.460 1,862 -0.03(-0.35%)
Oct 18, 2023 8.480 8.500 8.480 8.490 1,100 +0.07(+0.83%)
Oct 17, 2023 8.490 8.490 8.390 8.420 5,812 -0.14(-1.64%)
Oct 16, 2023 8.760 8.820 8.480 8.560 11,300 +0.22(+2.64%)
Oct 13, 2023 8.310 8.340 8.310 8.340 2,900 +0.07(+0.85%)
Oct 12, 2023 8.300 8.310 8.210 8.270 16,500 -0.10(-1.19%)
Oct 11, 2023 8.400 8.440 8.370 8.370 18,819 -0.01(-0.12%)
Oct 10, 2023 8.480 8.510 8.380 8.380 5,979 -0.51(-5.74%)
Oct 06, 2023 8.890 0 +0.14(+1.60%)
Oct 05, 2023 8.930 8.930 8.750 8.750 10,600 -0.17(-1.91%)
Oct 04, 2023 8.890 8.920 8.860 8.920 6,900 -0.02(-0.22%)
Oct 03, 2023 8.990 8.990 8.940 8.940 5,125 -0.05(-0.56%)
Oct 02, 2023 9.280 9.340 8.890 8.990 26,727 +0.05(+0.56%)
Sep 29, 2023 8.900 8.980 8.850 8.940 3,916 +0.09(+1.02%)
Sep 28, 2023 8.740 8.890 8.740 8.850 12,003 +0.33(+3.87%)
Sep 27, 2023 8.590 8.590 8.510 8.520 14,575 +0.04(+0.47%)
Sep 26, 2023 8.440 8.480 8.440 8.480 7,905 +0.01(+0.12%)
Sep 25, 2023 8.470 8.470 8.470 8.470 2,201 -0.01(-0.12%)
Sep 22, 2023 8.480 8.480 8.480 8.480 4,428 +0.01(+0.12%)
Sep 21, 2023 8.460 8.480 8.390 8.470 16,173 -0.11(-1.28%)
Sep 20, 2023 8.640 8.660 8.570 8.580 6,954 -0.19(-2.17%)
Sep 19, 2023 8.720 8.770 8.710 8.770 1,694 +0.01(+0.11%)
Sep 18, 2023 8.840 8.860 8.730 8.760 16,120 +0.08(+0.92%)
Sep 15, 2023 8.650 8.680 8.630 8.680 2,366 -0.05(-0.57%)
Sep 14, 2023 8.710 8.760 8.700 8.730 10,300 +0.16(+1.87%)
Sep 13, 2023 8.580 8.650 8.570 8.570 3,300 +0.01(+0.12%)
Sep 12, 2023 8.600 8.610 8.530 8.560 1,970 +0.27(+3.26%)
Sep 11, 2023 8.570 8.570 8.250 8.290 7,391 -0.51(-5.80%)
Sep 08, 2023 8.800 8.800 8.760 8.800 13,771 -0.05(-0.56%)
Sep 07, 2023 8.790 8.850 8.780 8.850 2,700 +0.06(+0.68%)
Sep 06, 2023 8.750 8.990 8.690 8.790 25,628 -0.05(-0.57%)
Sep 05, 2023 8.780 8.850 8.780 8.840 6,705 +0.15(+1.73%)
Sep 01, 2023 8.690 0 -0.17(-1.92%)
Aug 31, 2023 9.100 9.100 8.840 8.860 7,820 -0.26(-2.85%)
Aug 30, 2023 9.160 9.200 9.100 9.120 15,538 -0.21(-2.25%)
Aug 29, 2023 9.280 9.370 9.250 9.330 36,150 +0.47(+5.30%)
Aug 28, 2023 8.900 8.900 8.850 8.860 1,580 -0.01(-0.11%)
Aug 25, 2023 8.950 9.000 8.870 8.870 1,900 +0.05(+0.57%)
Aug 24, 2023 8.920 8.920 8.820 8.820 11,702 -0.20(-2.22%)
Aug 23, 2023 8.890 9.040 8.890 9.020 14,520 +0.19(+2.15%)
Aug 22, 2023 8.890 8.890 8.740 8.830 1,865 -0.13(-1.45%)
Aug 21, 2023 8.920 9.000 8.900 8.960 21,280 +0.07(+0.79%)
Aug 18, 2023 9.000 9.020 8.800 8.890 22,476 -0.44(-4.72%)
Aug 17, 2023 9.540 9.540 9.250 9.330 12,379 -0.43(-4.41%)
Aug 16, 2023 9.730 9.770 9.730 9.760 1,075 +0.00(+0.00%)
Aug 15, 2023 9.820 9.820 9.680 9.760 5,603 -0.10(-1.01%)
Aug 14, 2023 9.820 9.880 9.820 9.860 1,679 +0.06(+0.61%)
Aug 11, 2023 9.850 9.860 9.790 9.800 1,644 -0.02(-0.20%)
Aug 10, 2023 9.840 9.840 9.820 9.820 9,900 +0.00(+0.00%)
Aug 09, 2023 9.900 9.900 9.820 9.820 800 -0.05(-0.51%)
Aug 08, 2023 9.830 9.950 9.820 9.870 5,400 +0.18(+1.86%)
Aug 04, 2023 9.690 0 -0.06(-0.62%)
Aug 03, 2023 9.730 9.760 9.730 9.750 1,911 +0.02(+0.21%)
Aug 02, 2023 9.760 9.760 9.590 9.730 8,150 -0.02(-0.21%)
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.