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 (%)
Nov 30, 2023 10.91 10.95 10.88 10.94 16,611 +0.05(+0.46%)
Nov 29, 2023 11.05 11.05 10.87 10.89 20,430 -0.26(-2.33%)
Nov 28, 2023 10.93 11.15 10.89 11.15 7,161 +0.41(+3.82%)
Nov 27, 2023 10.86 10.93 10.73 10.74 14,565 -0.70(-6.12%)
Nov 24, 2023 11.50 11.50 11.35 11.44 6,378 +0.26(+2.33%)
Nov 23, 2023 11.16 11.18 11.15 11.18 11,645 -0.08(-0.71%)
Nov 22, 2023 10.99 11.28 10.99 11.26 27,555 +0.46(+4.26%)
Nov 21, 2023 10.82 10.86 10.68 10.80 13,366 -0.26(-2.35%)
Nov 20, 2023 10.96 11.17 10.95 11.06 9,264 +0.53(+5.03%)
Nov 17, 2023 10.56 10.56 10.37 10.53 14,472 -0.10(-0.94%)
Nov 16, 2023 10.95 11.04 10.60 10.63 3,889 -0.50(-4.49%)
Nov 15, 2023 10.97 11.14 10.84 11.13 18,703 +0.46(+4.31%)
Nov 14, 2023 11.14 11.14 10.46 10.67 44,659 -0.76(-6.65%)
Nov 13, 2023 11.28 11.45 11.19 11.43 11,486 +0.03(+0.26%)
Nov 10, 2023 11.32 11.48 11.32 11.40 5,555 +0.31(+2.80%)
Nov 09, 2023 10.57 11.11 10.56 11.09 42,539 +0.76(+7.36%)
Nov 08, 2023 10.30 10.33 10.26 10.33 1,625 -0.03(-0.29%)
Nov 07, 2023 10.20 10.36 10.06 10.36 9,921 +0.07(+0.68%)
Nov 06, 2023 10.30 10.35 10.23 10.29 53,070 +0.49(+5.00%)
Nov 03, 2023 9.720 9.820 9.720 9.800 10,805 -0.02(-0.20%)
Nov 02, 2023 9.980 9.980 9.780 9.820 22,121 -0.25(-2.48%)
Nov 01, 2023 9.860 10.07 9.830 10.07 15,890 +0.17(+1.72%)
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%)
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.