Skip to main content

Ether Unhedg ETF (TSX: ETHR )

8.980 -0.140 (-1.54%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2025 9.280 9.280 8.960 9.120 22,808 -0.37(-3.90%)
Mar 11, 2025 9.340 9.530 9.090 9.490 24,970 +0.37(+4.06%)
Mar 10, 2025 10.21 10.21 8.920 9.120 57,737 -1.38(-13.14%)
Mar 07, 2025 10.58 10.86 10.42 10.50 11,180 -0.12(-1.13%)
Mar 06, 2025 10.91 10.91 10.54 10.62 21,809 -0.20(-1.85%)
Mar 05, 2025 10.67 10.82 10.59 10.82 13,530 +0.24(+2.27%)
Mar 04, 2025 10.08 10.69 9.790 10.58 23,264 +0.20(+1.93%)
Mar 03, 2025 11.48 11.49 10.29 10.38 39,610 -0.48(-4.42%)
Feb 28, 2025 10.55 10.92 10.47 10.86 19,228 -0.11(-1.00%)
Feb 27, 2025 11.40 11.40 10.94 10.97 25,634 -0.25(-2.23%)
Feb 26, 2025 11.54 11.81 10.96 11.22 17,414 -0.83(-6.89%)
Feb 25, 2025 11.61 12.10 11.38 12.05 59,112 -0.69(-5.42%)
Feb 24, 2025 12.82 12.85 12.63 12.74 10,269 +0.13(+1.03%)
Feb 21, 2025 13.49 13.50 12.60 12.61 23,091 -0.53(-4.03%)
Feb 20, 2025 13.25 13.25 13.04 13.14 3,095 +0.11(+0.84%)
Feb 19, 2025 13.04 13.10 12.88 13.03 14,898 +0.44(+3.49%)
Feb 18, 2025 13.05 13.05 12.50 12.59 39,330 -0.45(-3.45%)
Feb 14, 2025 13.04 0 +0.34(+2.68%)
Feb 13, 2025 12.75 12.79 12.62 12.70 17,049 -0.28(-2.16%)
Feb 12, 2025 12.40 13.00 12.32 12.98 9,260 +0.46(+3.67%)
Feb 11, 2025 12.85 12.91 12.48 12.52 10,254 -0.43(-3.32%)
Feb 10, 2025 12.87 12.99 12.81 12.95 21,142 +0.47(+3.77%)
Feb 07, 2025 13.39 13.50 12.48 12.48 54,599 -0.66(-5.02%)
Feb 06, 2025 13.39 13.40 12.95 13.14 48,303 -0.21(-1.57%)
Feb 05, 2025 13.55 13.55 13.20 13.35 17,270 +0.10(+0.75%)
Feb 04, 2025 13.62 13.80 13.19 13.25 88,866 -0.07(-0.53%)
Feb 03, 2025 12.63 13.69 12.63 13.32 135,605 -2.96(-18.18%)
Jan 31, 2025 16.49 16.80 16.15 16.28 62,116 +0.39(+2.45%)
Jan 30, 2025 15.84 15.95 15.80 15.89 11,261 +0.44(+2.85%)
Jan 29, 2025 15.21 15.49 15.00 15.45 28,996 +0.39(+2.59%)
Jan 28, 2025 15.42 15.45 15.06 15.06 15,004 -0.23(-1.50%)
Jan 27, 2025 15.06 15.34 14.88 15.29 56,240 -0.91(-5.62%)
Jan 24, 2025 16.46 16.52 16.20 16.20 8,314 +0.43(+2.73%)
Jan 23, 2025 15.70 16.00 15.52 15.77 31,300 -0.06(-0.38%)
Jan 22, 2025 16.04 16.04 15.75 15.83 27,606 -0.21(-1.31%)
Jan 21, 2025 16.23 16.31 15.94 16.04 19,946 -0.04(-0.25%)
Jan 20, 2025 16.16 16.31 15.57 16.08 37,818 -1.13(-6.57%)
Jan 17, 2025 16.75 17.25 16.60 17.21 35,482 +0.96(+5.91%)
Jan 16, 2025 16.24 16.32 15.92 16.25 19,693 -0.38(-2.29%)
Jan 15, 2025 15.93 16.79 15.87 16.63 33,951 +1.01(+6.47%)
Jan 14, 2025 15.63 15.71 15.43 15.62 25,463 +0.58(+3.86%)
Jan 13, 2025 14.81 15.07 14.30 15.04 93,233 -0.90(-5.65%)
Jan 10, 2025 15.92 16.07 15.80 15.94 32,617 +0.34(+2.18%)
Jan 09, 2025 15.78 16.16 15.43 15.60 23,374 -0.36(-2.26%)
Jan 08, 2025 16.35 16.47 15.67 15.96 47,446 -0.48(-2.92%)
Jan 07, 2025 17.66 17.66 16.35 16.44 104,676 -1.43(-8.00%)
Jan 06, 2025 17.64 18.16 17.64 17.87 42,963 +0.27(+1.53%)
Jan 03, 2025 17.13 17.75 17.13 17.60 42,113 +0.77(+4.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.