CI Galaxy Ethereum ETF (ETHX.U)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1718833200 | 15.94 | 0.55 | 3.57 | 15.92 | 16.05 | 15.8 | 39275 |
| 1718746800 | 15.39 | -0.6 | -3.75 | 15.25 | 15.45 | 15.15 | 38588 |
| 1718660400 | 15.99 | 0.68 | 4.44 | 15.76 | 16.01 | 15.7 | 25129 |
| 1718401200 | 15.31 | -0.33 | -2.11 | 15.8 | 15.85 | 15.14 | 32216 |
| 1718314800 | 15.64 | -0.16 | -1.01 | 15.78 | 15.84 | 15.4 | 11326 |
| 1718228400 | 15.8 | 0.05 | 0.32 | 16.25 | 16.379999 | 15.79 | 67092 |
| 1718142000 | 15.75 | -0.72 | -4.37 | 15.91 | 15.91 | 15.44 | 21453 |
| 1718055600 | 16.469999 | -0.13 | -0.78 | 16.489999 | 16.719999 | 16.469999 | 23865 |
| 1717796400 | 16.6 | -0.43 | -2.52 | 17.13 | 17.22 | 16.239999 | 271214 |
| 1717710000 | 17.03 | -0.4 | -2.29 | 17.27 | 17.32 | 17.03 | 37925 |
| 1717623600 | 17.43 | 0.33 | 1.93 | 17.19 | 17.43 | 17.05 | 407160 |
| 1717537200 | 17.1 | 0.15 | 0.88 | 17.01 | 17.21 | 16.94 | 32017 |
| 1717450800 | 16.95 | -0.07 | -0.41 | 17.26 | 17.32 | 16.9 | 36822 |
| 1717191600 | 17.02 | 0.09 | 0.53 | 17.12 | 17.12 | 16.86 | 21927 |
| 1717105200 | 16.93 | 0.1 | 0.59 | 16.94 | 17.21 | 16.89 | 36280 |
| 1717018800 | 16.83 | -0.44 | -2.55 | 17.06 | 17.09 | 16.83 | 35123 |
| 1716932400 | 17.27 | -0.15 | -0.86 | 17.57 | 17.59 | 17 | 93570 |
| 1716846000 | 17.42 | 0.54 | 3.20 | 17.65 | 17.87 | 17.42 | 40688 |
| 1716586800 | 16.88 | -0.15 | -0.88 | 16.76 | 16.88 | 16.45 | 116402 |
| 1716500400 | 17.03 | 0.22 | 1.31 | 17.29 | 17.33 | 16.67 | 94691 |
| 1716414000 | 16.81 | 0.13 | 0.78 | 16.57 | 16.95 | 16.54 | 34222 |
| 1716327600 | 16.68 | 2.8 | 20.17 | 16.92 | 17.22 | 16.64 | 101275 |
| 1715982000 | 13.88 | 0.62 | 4.68 | 13.75 | 14.06 | 13.75 | 88178 |
| 1715895600 | 13.26 | -0.29 | -2.14 | 13.39 | 13.44 | 13.19 | 19855 |
| 1715809200 | 13.55 | 0.53 | 4.07 | 13.36 | 13.59 | 13.26 | 36731 |
| 1715722800 | 13.02 | -0.27 | -2.03 | 13.05 | 13.09 | 12.85 | 24970 |
| 1715636400 | 13.29 | 0.24 | 1.84 | 13.37 | 13.4 | 13.22 | 21314 |
| 1715377200 | 13.05 | -0.56 | -4.11 | 13.58 | 13.65 | 12.99 | 40665 |
| 1715290800 | 13.61 | 0.11 | 0.81 | 13.42 | 13.61 | 13.42 | 9784 |
| 1715204400 | 13.5 | -0.25 | -1.82 | 13.49 | 13.63 | 13.49 | 8907 |
| 1715118000 | 13.75 | -0.04 | -0.29 | 13.8 | 13.92 | 13.69 | 20397 |
| 1715031600 | 13.79 | -0.03 | -0.22 | 14.03 | 14.08 | 13.75 | 42346 |
| 1714772400 | 13.82 | 0.32 | 2.37 | 13.74 | 13.91 | 13.71 | 40475 |
| 1714686000 | 13.5 | 0.3 | 2.27 | 13.4 | 13.53 | 13.29 | 44393 |
| 1714599600 | 13.2 | 0.07 | 0.53 | 13 | 13.46 | 12.96 | 49341 |
| 1714513200 | 13.13 | -1.19 | -8.31 | 13.52 | 13.55 | 13.13 | 29550 |
| 1714426800 | 14.32 | 0.21 | 1.49 | 14.13 | 14.32 | 14.02 | 24077 |
| 1714167600 | 14.11 | -0.09 | -0.63 | 14.09 | 14.23 | 13.99 | 10077 |
| 1714081200 | 14.2 | 0.1 | 0.71 | 13.97 | 14.26 | 13.95 | 37989 |
| 1713994800 | 14.1 | -0.37 | -2.56 | 14.62 | 14.65 | 14.04 | 64968 |
| 1713908400 | 14.47 | 0.14 | 0.98 | 14.31 | 14.61 | 14.31 | 20334 |
| 1713822000 | 14.33 | 0.36 | 2.58 | 14.39 | 14.42 | 14.28 | 36349 |
| 1713562800 | 13.97 | 0.16 | 1.16 | 13.9 | 13.97 | 13.7 | 24686 |
| 1713476400 | 13.81 | 0.29 | 2.14 | 13.65 | 13.86 | 13.6 | 19472 |
| 1713390000 | 13.52 | -0.24 | -1.74 | 13.66 | 13.7 | 13.19 | 47319 |
| 1713303600 | 13.76 | -0.21 | -1.50 | 13.91 | 13.93 | 13.5 | 41317 |
| 1713217200 | 13.97 | -0.47 | -3.25 | 14.53 | 14.53 | 13.65 | 128049 |
| 1712958000 | 14.44 | -1.38 | -8.72 | 15.65 | 15.65 | 13.92 | 51075 |
| 1712871600 | 15.82 | -0.02 | -0.13 | 16.03 | 16.03 | 15.7 | 12466 |
| 1712785200 | 15.84 | -0.01 | -0.06 | 15.43 | 15.85 | 15.4 | 12985 |
| 1712698800 | 15.85 | -0.83 | -4.98 | 16.3 | 16.35 | 15.58 | 19362 |
| 1712612400 | 16.68 | 1.71 | 11.42 | 16.469999 | 16.68 | 16.3 | 81779 |
| 1712353200 | 14.97 | -0.16 | -1.06 | 14.75 | 14.98 | 14.75 | 68168 |
| 1712266800 | 15.13 | 0.22 | 1.48 | 15.11 | 15.5 | 15.11 | 63870 |
| 1712180400 | 14.91 | 0.17 | 1.15 | 14.87 | 15.15 | 14.85 | 41763 |
| 1712094000 | 14.74 | -0.94 | -5.99 | 14.72 | 14.94 | 14.47 | 33127 |
| 1712007600 | 15.68 | -0.41 | -2.55 | 16.04 | 16.04 | 15.43 | 96105 |
| 1711662000 | 16.09 | 0.37 | 2.35 | 16.11 | 16.28 | 16 | 70090 |
| 1711575600 | 15.72 | -0.33 | -2.06 | 16.5 | 16.52 | 15.61 | 30859 |
| 1711489200 | 16.05 | -0.36 | -2.19 | 16.35 | 16.35 | 16.03 | 18114 |
| 1711402800 | 16.41 | 1.34 | 8.89 | 15.51 | 16.45 | 15.49 | 41863 |
| 1711143600 | 15.07 | -0.47 | -3.02 | 15.38 | 15.38 | 14.82 | 94302 |
| 1711057200 | 15.54 | 0.3 | 1.97 | 16.03 | 16.04 | 15.39 | 143523 |
| 1710970800 | 15.24 | 0.23 | 1.53 | 15.06 | 15.3 | 14.19 | 115694 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
