The Ether Fund (QETH.UN)
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 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719956400 | 70 | -0.15 | -0.21 | 71.97 | 71.97 | 70 | 1200 |
| 1719610800 | 70.15 | -0.41 | -0.58 | 69.45 | 70.21 | 69.12 | 5075 |
| 1719524400 | 70.56 | 1.64 | 2.38 | 70.51 | 71.05 | 70.51 | 2625 |
| 1719438000 | 68.92 | -0.52 | -0.75 | 69.07 | 70 | 68.92 | 1358 |
| 1719351600 | 69.44 | 1.93 | 2.86 | 67.55 | 69.44 | 67.55 | 2655 |
| 1719265200 | 67.51 | -3.29 | -4.65 | 68 | 68.5 | 67 | 5530 |
| 1719006000 | 70.8 | -0.53 | -0.74 | 69.93 | 70.97 | 69.75 | 1861 |
| 1718919600 | 71.33 | 0.18 | 0.25 | 71.43 | 71.56 | 71 | 4981 |
| 1718833200 | 71.15 | 2.15 | 3.12 | 69.4 | 73.25 | 69.4 | 6645 |
| 1718746800 | 69 | -1.43 | -2.03 | 69.03 | 69.03 | 68 | 2925 |
| 1718660400 | 70.43 | 2.43 | 3.57 | 68.84 | 71.19 | 68.84 | 8886 |
| 1718401200 | 68 | -1.44 | -2.07 | 67.03 | 72 | 67.03 | 5574 |
| 1718314800 | 69.44 | -1.18 | -1.67 | 70.55 | 70.55 | 68.75 | 8399 |
| 1718228400 | 70.62 | -0.67 | -0.94 | 72.29 | 73.9 | 70.5 | 6430 |
| 1718142000 | 71.29 | -2.4 | -3.26 | 73.63 | 73.64 | 70.5 | 6411 |
| 1718055600 | 73.69 | -0.14 | -0.19 | 73.45 | 74.3 | 73.45 | 1629 |
| 1717796400 | 73.83 | -2.55 | -3.34 | 76.39 | 76.62 | 73.83 | 5606 |
| 1717710000 | 76.38 | -1.64 | -2.10 | 77.22 | 77.22 | 76.38 | 430 |
| 1717623600 | 78.02 | 1.64 | 2.15 | 76.43 | 78.03 | 76.21 | 4596 |
| 1717537200 | 76.38 | 0 | 0.00 | 76.48 | 77.1 | 76.38 | 2507 |
| 1717450800 | 76.38 | -0.25 | -0.33 | 76.7 | 78.3 | 76.38 | 1486 |
| 1717191600 | 76.63 | 1.33 | 1.77 | 75.55 | 76.64 | 75.55 | 3105 |
| 1717105200 | 75.3 | 1 | 1.35 | 75.07 | 77 | 75.07 | 3409 |
| 1717018800 | 74.3 | -1.43 | -1.89 | 75.04 | 75.46 | 74.3 | 1609 |
| 1716932400 | 75.73 | -0.67 | -0.88 | 78.36 | 78.36 | 74.69 | 5744 |
| 1716846000 | 76.4 | 1.35 | 1.80 | 77 | 78.08 | 76.4 | 14712 |
| 1716586800 | 75.05 | -0.16 | -0.21 | 74.16 | 75.05 | 73.77 | 3595 |
| 1716500400 | 75.21 | 1.12 | 1.51 | 75.23 | 76 | 73.46 | 11861 |
| 1716414000 | 74.09 | 2.04 | 2.83 | 70.57 | 75 | 70.57 | 9446 |
| 1716327600 | 72.05 | 10.33 | 16.74 | 73.91 | 75.12 | 72.05 | 42570 |
| 1715982000 | 61.72 | 1.56 | 2.59 | 61.86 | 63.5 | 61.63 | 2864 |
| 1715895600 | 60.16 | -0.16 | -0.27 | 60.79 | 60.95 | 60.16 | 1022 |
| 1715809200 | 60.32 | -0.68 | -1.11 | 61.24 | 62.99 | 60.01 | 6192 |
| 1715722800 | 61 | -2.29 | -3.62 | 62.97 | 62.97 | 61 | 2999 |
| 1715636400 | 63.29 | 0.29 | 0.46 | 63.97 | 64.15 | 63.01 | 9538 |
| 1715377200 | 63 | -2.55 | -3.89 | 65.59 | 65.72 | 63 | 2689 |
| 1715290800 | 65.55 | -0.55 | -0.83 | 65.519999 | 65.55 | 65.26 | 3727 |
| 1715204400 | 66.099999 | -0.91 | -1.36 | 65.87 | 66.37 | 65.87 | 3290 |
| 1715118000 | 67.01 | -0.19 | -0.28 | 66.92 | 67.6 | 66.599999 | 3280 |
| 1715031600 | 67.2 | 0.07 | 0.10 | 69 | 69 | 66.7 | 10441 |
| 1714772400 | 67.13 | 2.02 | 3.10 | 66.66 | 67.5 | 66.62 | 1900 |
| 1714686000 | 65.11 | -0.04 | -0.06 | 65.84 | 65.849999 | 65.11 | 5218 |
| 1714599600 | 65.15 | 0.65 | 1.01 | 63.99 | 65.15 | 62.59 | 10841 |
| 1714513200 | 64.5 | -4.78 | -6.90 | 65.3 | 66.79 | 64.5 | 12171 |
| 1714426800 | 69.28 | 1.17 | 1.72 | 68.06 | 69.28 | 67.84 | 849 |
| 1714167600 | 68.11 | -0.88 | -1.28 | 68.59 | 68.7 | 67.2 | 3331 |
| 1714081200 | 68.99 | 1.25 | 1.85 | 66.3 | 69 | 66.3 | 4838 |
| 1713994800 | 67.74 | -1.79 | -2.57 | 69.85 | 71.12 | 67.74 | 5128 |
| 1713908400 | 69.53 | 0.53 | 0.77 | 68.5 | 70.52 | 68.5 | 6193 |
| 1713822000 | 69 | 0.52 | 0.76 | 70.25 | 70.25 | 68.64 | 7642 |
| 1713562800 | 68.48 | 1.85 | 2.78 | 66.819999 | 68.49 | 66.819999 | 6039 |
| 1713476400 | 66.629999 | 0.1 | 0.15 | 67.87 | 67.87 | 65.72 | 2414 |
| 1713390000 | 66.53 | 0.34 | 0.51 | 66.15 | 66.53 | 64.69 | 3801 |
| 1713303600 | 66.19 | -1.39 | -2.06 | 67.55 | 67.55 | 65.3 | 7982 |
| 1713217200 | 67.58 | -1.37 | -1.99 | 70.98 | 70.98 | 66 | 8471 |
| 1712958000 | 68.95 | -6.22 | -8.27 | 74.3 | 74.3 | 67.55 | 11163 |
| 1712871600 | 75.17 | 0.36 | 0.48 | 75 | 75.22 | 74.05 | 10192 |
| 1712785200 | 74.81 | 0.82 | 1.11 | 71.03 | 75 | 71.03 | 15528 |
| 1712698800 | 73.99 | -3.51 | -4.53 | 76.71 | 76.71 | 73 | 7629 |
| 1712612400 | 77.5 | 7.2 | 10.24 | 78.78 | 78.8 | 75.88 | 14014 |
| 1712353200 | 70.3 | -0.4 | -0.57 | 67.84 | 70.3 | 67.84 | 4457 |
| 1712266800 | 70.7 | 1.76 | 2.55 | 69 | 71 | 69 | 13672 |
| 1712180400 | 68.94 | 0.94 | 1.38 | 68.98 | 70.3 | 68.49 | 6140 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
