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 )

17.12 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, Apr 29, 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 (%)
Apr 29, 2024 16.93 17.16 16.93 17.12 4,601 +0.15(+0.88%)
Apr 26, 2024 16.81 17.07 16.81 16.97 16,470 -0.07(-0.41%)
Apr 25, 2024 16.95 17.11 16.90 17.04 30,512 +0.04(+0.24%)
Apr 24, 2024 17.47 17.47 16.98 17.00 16,618 -0.37(-2.13%)
Apr 23, 2024 17.21 17.53 17.21 17.37 1,755 +0.14(+0.81%)
Apr 22, 2024 17.40 17.40 17.21 17.23 8,060 +0.33(+1.95%)
Apr 19, 2024 16.80 16.90 16.67 16.90 9,037 +0.24(+1.44%)
Apr 18, 2024 16.50 16.79 16.50 16.66 9,070 +0.34(+2.08%)
Apr 17, 2024 16.55 16.58 15.95 16.32 36,811 -0.46(-2.74%)
Apr 16, 2024 16.90 16.90 16.40 16.78 12,065 -0.12(-0.71%)
Apr 15, 2024 17.58 17.58 16.54 16.90 33,241 -0.61(-3.48%)
Apr 12, 2024 18.86 18.87 16.82 17.51 39,907 -1.52(-7.99%)
Apr 11, 2024 19.19 19.23 18.92 19.03 7,512 +0.06(+0.32%)
Apr 10, 2024 18.60 19.08 18.54 18.97 12,527 +0.06(+0.32%)
Apr 09, 2024 19.45 19.45 18.61 18.91 6,527 -0.95(-4.78%)
Apr 08, 2024 19.63 19.86 19.45 19.86 15,935 +1.95(+10.89%)
Apr 05, 2024 17.54 17.92 17.54 17.91 8,507 -0.23(-1.27%)
Apr 04, 2024 18.04 18.30 17.95 18.14 6,295 +0.34(+1.91%)
Apr 03, 2024 17.72 18.00 17.55 17.80 10,388 +0.24(+1.37%)
Apr 02, 2024 17.55 17.80 17.28 17.56 15,277 -1.16(-6.20%)
Apr 01, 2024 19.12 19.14 18.36 18.72 8,496 -0.42(-2.19%)
Mar 28, 2024 19.14 0 +0.40(+2.13%)
Mar 27, 2024 19.71 19.73 18.66 18.74 23,535 -0.36(-1.88%)
Mar 26, 2024 19.49 19.49 19.10 19.10 10,493 -0.46(-2.35%)
Mar 25, 2024 18.48 19.57 18.48 19.56 33,818 +1.56(+8.67%)
Mar 22, 2024 18.10 18.10 17.60 18.00 22,838 -0.46(-2.49%)
Mar 21, 2024 19.00 19.00 18.24 18.46 16,254 +0.43(+2.38%)
Mar 20, 2024 17.95 18.20 16.93 18.03 59,104 +0.16(+0.90%)
Mar 19, 2024 17.76 18.00 17.31 17.87 33,885 -0.40(-2.19%)
Mar 18, 2024 19.05 19.15 18.27 18.27 26,223 -1.43(-7.26%)
Mar 15, 2024 19.67 20.22 19.67 19.70 24,707 -0.31(-1.55%)
Mar 14, 2024 20.91 20.94 19.93 20.01 21,938 -1.28(-6.01%)
Mar 13, 2024 21.35 21.38 21.05 21.29 12,616 +0.05(+0.24%)
Mar 12, 2024 21.54 21.63 20.45 21.24 41,428 -0.33(-1.53%)
Mar 11, 2024 21.67 21.75 21.45 21.57 29,770 +0.50(+2.37%)
Mar 08, 2024 21.09 21.25 20.43 21.07 30,240 +0.14(+0.67%)
Mar 07, 2024 20.45 20.96 20.30 20.93 20,815 +0.17(+0.82%)
Mar 06, 2024 20.25 20.87 20.07 20.76 27,907 +2.51(+13.75%)
Mar 05, 2024 20.22 20.50 17.22 18.25 76,738 -1.04(-5.39%)
Mar 04, 2024 18.80 19.42 18.80 19.29 38,186 +0.74(+3.99%)
Mar 01, 2024 18.52 18.55 18.07 18.55 17,119 +0.28(+1.53%)
Feb 29, 2024 18.69 18.70 18.02 18.27 25,061 +0.59(+3.34%)
Feb 28, 2024 17.90 18.71 17.16 17.68 20,079 +0.23(+1.32%)
Feb 27, 2024 17.42 17.50 17.18 17.45 16,868 +0.48(+2.83%)
Feb 26, 2024 16.42 17.07 16.42 16.97 28,513 +1.21(+7.68%)
Feb 23, 2024 15.74 15.81 15.55 15.76 36,462 -0.29(-1.81%)
Feb 22, 2024 15.75 16.18 15.75 16.05 9,637 +0.55(+3.55%)
Feb 21, 2024 15.43 15.62 15.39 15.50 13,046 -0.39(-2.45%)
Feb 20, 2024 15.81 15.90 15.45 15.89 18,218 +1.06(+7.15%)
Feb 16, 2024 14.83 0 -0.29(-1.92%)
Feb 15, 2024 15.11 15.27 15.00 15.12 15,567 +0.32(+2.16%)
Feb 14, 2024 14.76 14.83 14.63 14.80 7,593 +0.69(+4.89%)
Feb 13, 2024 13.95 14.15 13.95 14.11 20,838 +0.00(+0.00%)
Feb 12, 2024 13.29 14.11 13.29 14.11 20,070 +0.86(+6.49%)
Feb 09, 2024 13.25 13.37 13.16 13.25 16,072 +0.35(+2.71%)
Feb 08, 2024 12.96 13.11 12.89 12.90 18,978 -0.07(-0.54%)
Feb 07, 2024 12.64 12.98 12.59 12.97 8,621 +0.29(+2.29%)
Feb 06, 2024 12.48 12.71 12.45 12.68 15,114 +0.38(+3.09%)
Feb 05, 2024 12.39 12.41 12.22 12.30 3,588 +0.07(+0.57%)
Feb 02, 2024 12.14 12.27 12.14 12.23 12,003 +0.07(+0.58%)
Feb 01, 2024 12.09 12.20 12.09 12.16 4,460 +0.04(+0.33%)
Jan 31, 2024 12.20 12.28 12.12 12.12 1,756 -0.50(-3.96%)
Jan 30, 2024 12.27 12.62 12.27 12.62 6,911 +0.46(+3.78%)
Jan 29, 2024 11.93 12.28 11.92 12.16 10,115 +0.19(+1.59%)
Jan 26, 2024 11.93 12.05 11.93 11.97 1,424 +0.20(+1.70%)
Jan 25, 2024 11.78 11.78 11.66 11.77 2,260 -0.06(-0.51%)
Jan 24, 2024 11.83 11.94 11.83 11.83 4,370 +0.20(+1.72%)
Jan 23, 2024 11.68 11.75 11.58 11.63 11,790 -0.79(-6.36%)
Jan 22, 2024 12.58 12.63 12.29 12.42 21,502 -0.78(-5.91%)
Jan 19, 2024 13.23 13.23 12.88 13.20 3,652 +0.23(+1.77%)
Jan 18, 2024 13.47 13.50 12.93 12.97 15,186 -0.56(-4.14%)
Jan 17, 2024 13.61 13.62 13.50 13.53 5,963 -0.24(-1.74%)
Jan 16, 2024 13.45 13.78 13.45 13.77 5,655 +0.33(+2.46%)
Jan 15, 2024 13.37 13.49 13.32 13.44 1,574 -0.21(-1.54%)
Jan 12, 2024 14.19 14.26 13.58 13.65 12,214 -0.10(-0.73%)
Jan 11, 2024 13.94 14.28 13.71 13.75 27,566 +0.55(+4.17%)
Jan 10, 2024 12.63 13.23 12.60 13.20 39,448 +1.28(+10.74%)
Jan 09, 2024 12.00 12.03 11.92 11.92 6,669 -0.49(-3.95%)
Jan 08, 2024 12.02 12.42 11.95 12.41 12,353 +0.51(+4.29%)
Jan 05, 2024 11.81 11.90 11.72 11.90 9,061 -0.11(-0.92%)
Jan 04, 2024 11.82 12.10 11.79 12.01 14,550 +0.28(+2.39%)
Jan 03, 2024 11.63 11.83 11.61 11.73 9,251 -0.80(-6.38%)
Jan 02, 2024 12.84 12.84 12.41 12.53 5,729 +0.29(+2.37%)
Dec 29, 2023 12.24 0 -0.09(-0.73%)
Dec 28, 2023 12.44 12.47 12.30 12.33 12,887 +0.02(+0.16%)
Dec 27, 2023 12.01 12.39 12.01 12.31 15,692 +0.16(+1.32%)
Dec 22, 2023 12.15 0 +0.48(+4.11%)
Dec 21, 2023 11.63 11.81 11.63 11.67 7,699 +0.14(+1.21%)
Dec 20, 2023 11.84 11.91 11.47 11.53 13,351 +0.08(+0.70%)
Dec 19, 2023 11.61 11.61 11.33 11.45 3,081 -0.10(-0.87%)
Dec 18, 2023 11.45 11.55 11.40 11.55 21,265 -0.37(-3.10%)
Dec 15, 2023 11.89 11.92 11.79 11.92 14,400 -0.21(-1.73%)
Dec 14, 2023 12.11 12.16 12.06 12.13 10,420 +0.10(+0.83%)
Dec 13, 2023 11.68 12.03 11.68 12.03 10,201 +0.37(+3.17%)
Dec 12, 2023 11.88 11.91 11.66 11.66 3,902 -0.12(-1.02%)
Dec 11, 2023 11.92 11.92 11.68 11.78 9,580 -0.90(-7.10%)
Dec 08, 2023 12.64 12.70 12.59 12.68 2,130 +0.08(+0.63%)
Dec 07, 2023 12.11 12.66 12.11 12.60 16,668 +0.48(+3.96%)
Dec 06, 2023 12.16 12.20 12.06 12.12 8,901 -0.04(-0.33%)
Dec 05, 2023 11.89 12.36 11.85 12.16 22,935 +0.24(+2.01%)
Dec 04, 2023 11.88 11.97 11.80 11.92 25,865 +0.75(+6.71%)
Dec 01, 2023 11.12 11.21 11.12 11.17 15,958 +0.23(+2.10%)
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%)
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%)
Aug 01, 2023 9.610 9.760 9.610 9.750 3,617 +0.03(+0.31%)
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 -0.97(-9.97%)
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.