Purpose Ether ETF (ETHH)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731364800 | 13.4 | 1.66 | 14.14 | 12.62 | 13.44 | 12.6 | 246849 |
| 1731105600 | 11.74 | 0.16 | 1.38 | 11.75 | 11.89 | 11.55 | 149953 |
| 1731019200 | 11.58 | 0.84 | 7.82 | 11.18 | 11.63 | 11.09 | 145536 |
| 1730932800 | 10.74 | 1.07 | 11.07 | 10.49 | 10.77 | 10.4 | 158786 |
| 1730846400 | 9.67 | 0.03 | 0.31 | 9.7899999 | 9.89 | 9.57 | 86229 |
| 1730760000 | 9.64 | -0.38 | -3.79 | 9.8 | 9.8 | 9.58 | 58573 |
| 1730497200 | 10.02 | 0.01 | 0.10 | 10.09 | 10.29 | 9.9 | 162916 |
| 1730410800 | 10.01 | -0.57 | -5.39 | 10.45 | 10.46 | 9.99 | 136808 |
| 1730324400 | 10.58 | 0.11 | 1.05 | 10.7 | 10.84 | 10.58 | 81647 |
| 1730238000 | 10.47 | 0.49 | 4.91 | 10.44 | 10.69 | 10.4 | 169373 |
| 1730151600 | 9.98 | 0.15 | 1.53 | 10.07 | 10.11 | 9.94 | 232767 |
| 1729892400 | 9.83 | -0.27 | -2.67 | 10.12 | 10.22 | 9.77 | 382894 |
| 1729806000 | 10.1 | 0.09 | 0.90 | 10.01 | 10.13 | 10.01 | 71413 |
| 1729719600 | 10.01 | -0.49 | -4.67 | 10.27 | 10.33 | 9.8 | 86376 |
| 1729633200 | 10.5 | -0.22 | -2.05 | 10.49 | 10.53 | 10.44 | 25945 |
| 1729546800 | 10.72 | 0.12 | 1.13 | 10.75 | 10.75 | 10.61 | 56151 |
| 1729287600 | 10.6 | 0.23 | 2.22 | 10.46 | 10.66 | 10.46 | 91302 |
| 1729201200 | 10.37 | -0.07 | -0.67 | 10.41 | 10.51 | 10.29 | 28748 |
| 1729114800 | 10.44 | 0.08 | 0.77 | 10.51 | 10.54 | 10.38 | 21219 |
| 1729028400 | 10.36 | 0.54 | 5.50 | 10.35 | 10.71 | 10.14 | 176979 |
| 1728682800 | 9.82 | 0.38 | 4.03 | 9.65 | 9.82 | 9.65 | 47224 |
| 1728596400 | 9.44 | -0.22 | -2.28 | 9.51 | 9.58 | 9.33 | 19549 |
| 1728510000 | 9.66 | -0.07 | -0.72 | 9.7 | 9.83 | 9.61 | 33310 |
| 1728423600 | 9.73 | -0.02 | -0.21 | 9.71 | 9.77 | 9.61 | 15914 |
| 1728337200 | 9.75 | 0.06 | 0.62 | 9.86 | 10.05 | 9.68 | 41833 |
| 1728078000 | 9.69 | 0.31 | 3.30 | 9.5 | 9.75 | 9.4 | 42711 |
| 1727991600 | 9.38 | -0.08 | -0.85 | 9.4 | 9.4 | 9.22 | 55058 |
| 1727905200 | 9.46 | -0.45 | -4.54 | 9.68 | 9.89 | 9.45 | 193541 |
| 1727818800 | 9.91 | -0.43 | -4.16 | 10.41 | 10.42 | 9.71 | 202092 |
| 1727732400 | 10.34 | -0.44 | -4.08 | 10.51 | 10.51 | 10.28 | 17557 |
| 1727473200 | 10.78 | 0.17 | 1.60 | 10.61 | 10.88 | 10.59 | 79934 |
| 1727386800 | 10.61 | 0.34 | 3.31 | 10.49 | 10.64 | 10.43 | 43151 |
| 1727300400 | 10.27 | -0.33 | -3.11 | 10.46 | 10.5 | 10.24 | 51278 |
| 1727214000 | 10.6 | -0.07 | -0.66 | 10.51 | 10.6 | 10.35 | 37674 |
| 1727127600 | 10.67 | 0.51 | 5.02 | 10.56 | 10.77 | 10.49 | 45324 |
| 1726868400 | 10.16 | 0.32 | 3.25 | 10.14 | 10.25 | 10.07 | 53833 |
| 1726782000 | 9.84 | 0.6 | 6.49 | 9.76 | 9.95 | 9.69 | 82167 |
| 1726695600 | 9.24 | -0.12 | -1.28 | 9.21 | 9.41 | 9.14 | 74446 |
| 1726609200 | 9.36 | 0.28 | 3.08 | 9.2899999 | 9.56 | 9.23 | 48511 |
| 1726522800 | 9.08 | -0.56 | -5.81 | 9.21 | 9.22 | 9.07 | 76534 |
| 1726263600 | 9.64 | 0.22 | 2.34 | 9.38 | 9.71 | 9.36 | 40703 |
| 1726177200 | 9.42 | 0.06 | 0.64 | 9.35 | 9.43 | 9.25 | 26208 |
| 1726090800 | 9.36 | -0.15 | -1.58 | 9.33 | 9.46 | 9.1 | 34725 |
| 1726004400 | 9.51 | 0.12 | 1.28 | 9.3699999 | 9.55 | 9.27 | 26543 |
| 1725918000 | 9.39 | 0.49 | 5.51 | 9.22 | 9.39 | 9.09 | 162772 |
| 1725658800 | 8.9 | -0.53 | -5.62 | 9.52 | 9.52 | 8.84 | 254906 |
| 1725572400 | 9.43 | -0.37 | -3.78 | 9.58 | 9.63 | 9.4 | 56815 |
| 1725486000 | 9.8 | 0 | 0.00 | 9.57 | 9.9 | 9.57 | 115572 |
| 1725399600 | 9.8 | -0.24 | -2.39 | 10.02 | 10.02 | 9.73 | 25892 |
| 1725054000 | 10.04 | -0.07 | -0.69 | 9.91 | 10.16 | 9.75 | 64913 |
| 1724967600 | 10.11 | 0.07 | 0.70 | 10.25 | 10.38 | 10.05 | 33723 |
| 1724881200 | 10.04 | -0.28 | -2.71 | 10.1 | 10.18 | 9.85 | 35272 |
| 1724794800 | 10.32 | -0.64 | -5.84 | 10.49 | 10.49 | 10.25 | 30090 |
| 1724708400 | 10.96 | 0 | 0.00 | 10.96 | 10.96 | 10.96 | 0 |
| 1724449200 | 10.96 | 0.55 | 5.28 | 10.64 | 10.98 | 10.52 | 42423 |
| 1724362800 | 10.41 | -0.17 | -1.61 | 10.48 | 10.48 | 10.35 | 12996 |
| 1724276400 | 10.58 | 0.17 | 1.63 | 10.29 | 10.58 | 10.18 | 38405 |
| 1724190000 | 10.41 | -0.02 | -0.19 | 10.53 | 10.58 | 10.22 | 41741 |
| 1724103600 | 10.43 | -0.05 | -0.48 | 10.4 | 10.48 | 10.27 | 46694 |
| 1723844400 | 10.48 | 0.29 | 2.85 | 10.41 | 10.51 | 10.23 | 63049 |
| 1723758000 | 10.19 | -0.47 | -4.41 | 10.6 | 10.68 | 10.1 | 81493 |
| 1723671600 | 10.66 | -0.19 | -1.75 | 10.88 | 10.88 | 10.56 | 13893 |
| 1723585200 | 10.85 | 0.25 | 2.36 | 10.57 | 10.9 | 10.55 | 17764 |
| 1723498800 | 10.6 | 0.24 | 2.32 | 10.71 | 10.84 | 10.39 | 25974 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
