CI Galaxy Ethereum ETF (ETHX.U)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721684400 | 15.73 | 0.42 | 2.74 | 15.68 | 15.75 | 15.48 | 51666 |
| 1721425200 | 15.31 | 0 | 0.00 | 15.31 | 15.31 | 15.31 | 0 |
| 1721338800 | 15.31 | -0.06 | -0.39 | 15.6 | 15.64 | 15.14 | 28961 |
| 1721252400 | 15.37 | -0.24 | -1.54 | 15.49 | 15.59 | 15.18 | 55819 |
| 1721166000 | 15.61 | 0.33 | 2.16 | 15.33 | 15.68 | 15.24 | 70429 |
| 1721079600 | 15.28 | 1.26 | 8.99 | 15.04 | 15.4 | 15.01 | 52572 |
| 1720820400 | 14.02 | 0.04 | 0.29 | 13.91 | 14.14 | 13.91 | 29064 |
| 1720734000 | 13.98 | 0 | 0.00 | 14.29 | 14.31 | 13.95 | 121810 |
| 1720647600 | 13.98 | 0.19 | 1.38 | 13.95 | 14.12 | 13.87 | 33297 |
| 1720561200 | 13.79 | 0.27 | 2.00 | 13.77 | 13.85 | 13.67 | 29247 |
| 1720474800 | 13.52 | 0.1 | 0.75 | 13.67 | 13.67 | 13.15 | 74502 |
| 1720215600 | 13.42 | -0.65 | -4.62 | 13.34 | 13.47 | 13.2 | 85587 |
| 1720129200 | 14.07 | -0.58 | -3.96 | 13.95 | 14.07 | 13.87 | 31116 |
| 1720042800 | 14.65 | -0.68 | -4.44 | 14.84 | 14.94 | 14.62 | 33829 |
| 1719956400 | 15.33 | 0.16 | 1.05 | 15.51 | 15.51 | 15.25 | 51333 |
| 1719610800 | 15.17 | -0.3 | -1.94 | 15.45 | 15.63 | 15.12 | 54116 |
| 1719524400 | 15.47 | 0.19 | 1.24 | 15.52 | 15.57 | 15.45 | 48785 |
| 1719438000 | 15.28 | -0.07 | -0.46 | 15.16 | 15.28 | 15.08 | 3716 |
| 1719351600 | 15.35 | 0.63 | 4.28 | 15.13 | 15.37 | 15.09 | 104504 |
| 1719265200 | 14.72 | -1.24 | -7.77 | 14.9 | 14.95 | 14.55 | 92943 |
| 1719006000 | 15.96 | 0.1 | 0.63 | 15.58 | 17.35 | 15.53 | 630055 |
| 1718919600 | 15.86 | -0.08 | -0.50 | 15.94 | 15.94 | 15.67 | 101843 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
