Invesco Galaxy Ethereum ETF (QETH)
AMEX
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 | -1.04 | -3.06332842415 | 33.95 | 34.23 | 30.49 | 20572 | 32.20135805 | SP |
| 4 | -2.19 | -6.23931623932 | 35.1 | 37.36 | 29.16 | 30602 | 33.28746135 | SP |
| 12 | 3.3 | 11.1448834853 | 29.61 | 41.01 | 29 | 33965 | 34.83431065 | SP |
| 26 | -0.45 | -1.34892086331 | 33.36 | 41.01 | 21.92 | 41626 | 29.02957219 | SP |
| 52 | -2.25 | -6.39931740614 | 35.16 | 41.01 | 21.92 | 48259 | 29.76479735 | SP |
| 156 | -2.25 | -6.39931740614 | 35.16 | 41.01 | 21.92 | 48259 | 29.76479735 | SP |
| 260 | -2.25 | -6.39931740614 | 35.16 | 41.01 | 21.92 | 48259 | 29.76479735 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 33.13 | 0.81 | 2.51 | 33.57 | 34.3 | 32.86 | 13011 |
| 1738279800 | 32.32 | 1 | 3.19 | 32.49 | 32.78 | 32.24 | 15441 |
| 1738193400 | 31.32 | 0.43 | 1.39 | 31.11 | 31.58 | 30.65 | 19365 |
| 1738107000 | 30.89 | -0.5 | -1.59 | 31.7 | 32.08 | 30.89 | 9796 |
| 1738020600 | 31.39 | -1.89 | -5.68 | 31.05 | 31.44 | 30.49 | 18391 |
| 1737761400 | 33.28 | 0.73 | 2.24 | 33.95 | 34.23 | 33.28 | 39868 |
| 1737675000 | 32.549999 | 0 | 0.00 | 32.549999 | 32.549999 | 32.549999 | 0 |
| 1737588600 | 32.549999 | -0.56 | -1.69 | 33.009999 | 33.009999 | 32.439999 | 27595 |
| 1737502200 | 33.11 | -2.02 | -5.75 | 33.34 | 33.63 | 32.641 | 20484 |
| 1737156600 | 35.13 | 1.82 | 5.46 | 34.21 | 35.139 | 34.1103 | 26748 |
| 1737070200 | 33.31 | -1.09 | -3.17 | 33.43 | 33.52 | 32.64 | 23565 |
| 1736983800 | 34.4 | 2.2 | 6.83 | 32.89 | 34.54 | 32.75 | 72978 |
| 1736897400 | 32.2 | 1.37 | 4.44 | 32.09 | 32.226 | 31.74 | 12764 |
| 1736811000 | 30.83 | -1.72 | -5.28 | 30.45 | 30.91 | 29.16 | 48766 |
| 1736551800 | 32.549999 | -0.27 | -0.82 | 32.63 | 33.11 | 31.99 | 56329 |
| 1736379000 | 32.82 | -0.92 | -2.73 | 33.52 | 33.79 | 32.18 | 25556 |
| 1736292600 | 33.74 | -3.16 | -8.56 | 36.37 | 36.43 | 33.73 | 52677 |
| 1736206200 | 36.9 | 0.79 | 2.19 | 36.32 | 37.36 | 36.29 | 34422 |
| 1735947000 | 36.11 | 1.6 | 4.63 | 35.1 | 36.13 | 35.1 | 15488 |
| 1735860600 | 34.5108 | 1.12 | 3.36 | 34.54 | 34.859 | 34.28 | 11991 |
| 1735687800 | 33.39 | -0.55 | -1.62 | 34.4 | 34.4 | 33.3626 | 10069 |
| 1735601400 | 33.94 | 0.62 | 1.86 | 33.369999 | 33.99 | 33.0799 | 14432 |
| 1735342200 | 33.32 | 0.09 | 0.27 | 33.83 | 33.83 | 33.1 | 12883 |
| 1735255800 | 33.229999 | -1.77 | -5.06 | 33.63 | 33.63 | 32.99 | 31011 |
| 1735077840 | 35 | 1.07 | 3.15 | 34.57 | 35.04 | 34.4 | 14706 |
| 1734996600 | 33.93 | -0.47 | -1.37 | 33.549999 | 33.93 | 32.697899 | 20517 |
| 1734737400 | 34.4 | 0.71 | 2.11 | 33.229999 | 34.8073 | 33.14 | 27691 |
| 1734651000 | 33.69 | -3.18 | -8.62 | 36.87 | 36.99 | 33.28 | 47717 |
| 1734564600 | 36.87 | -2.44 | -6.21 | 38.625 | 38.87 | 36.5 | 71062 |
| 1734478200 | 39.31 | -1.08 | -2.67 | 40.13 | 40.13 | 39.22 | 9333 |
| 1734391800 | 40.39 | 1.18 | 3.01 | 39.11 | 41.01 | 39.05 | 32306 |
| 1734132600 | 39.21 | 0.35 | 0.90 | 39.22 | 39.6 | 38.89 | 29496 |
| 1734046200 | 38.86 | 0.53 | 1.38 | 39.76 | 39.845 | 38.66 | 15359 |
| 1733959800 | 38.33 | 1.89 | 5.19 | 37.33 | 38.37 | 37.33 | 10250 |
| 1733873400 | 36.44 | -0.95 | -2.54 | 37.2 | 37.2 | 35.2 | 50509 |
| 1733787000 | 37.39 | -3.22 | -7.93 | 38.88 | 39.36 | 37.18 | 65432 |
| 1733527800 | 40.61 | 2.39 | 6.25 | 39.13 | 40.98 | 39.05 | 61695 |
| 1733441400 | 38.22 | -0.7 | -1.80 | 39.26 | 39.43 | 37.97 | 64228 |
| 1733355000 | 38.92 | 2.87 | 7.96 | 37.15 | 38.92 | 37.15 | 24796 |
| 1733268600 | 36.05 | -0.12 | -0.33 | 35.46 | 36.1 | 35.46 | 14522 |
| 1733182200 | 36.17 | 0.37 | 1.03 | 36.24 | 36.615 | 35.9301 | 6139 |
| 1732917840 | 35.8 | -0.51 | -1.40 | 36.06 | 36.3999 | 35.8 | 4505 |
| 1732750200 | 36.31 | 3.14 | 9.47 | 34.8 | 36.34 | 34.8 | 204412 |
| 1732663800 | 33.17 | -1.81 | -5.17 | 33.13 | 33.53 | 32.54 | 93931 |
| 1732577400 | 34.98 | 2.08 | 6.32 | 34.95 | 35.42 | 33.4762 | 121384 |
| 1732318200 | 32.9 | -0.65 | -1.95 | 32.93 | 33.24 | 32.689999 | 50368 |
| 1732231800 | 33.5534 | 2.87 | 9.37 | 33.57 | 33.67 | 32.5 | 16529 |
| 1732145400 | 30.68 | -0.34 | -1.10 | 31.38 | 31.38 | 30.65 | 6718 |
| 1732059000 | 31.02 | -0.58 | -1.84 | 31.06 | 31.4412 | 30.93 | 10763 |
| 1731972600 | 31.6 | 0.73 | 2.36 | 30.96 | 32.009999 | 30.83 | 7835 |
| 1731713400 | 30.87 | -0.06 | -0.19 | 30.73 | 30.9 | 30.19 | 20022 |
| 1731627000 | 30.93 | -0.73 | -2.31 | 31.95 | 32 | 30.62 | 16267 |
| 1731540600 | 31.66 | -1.22 | -3.71 | 32.45 | 33.335 | 31.61 | 31918 |
| 1731454200 | 32.88 | -0.79 | -2.35 | 32.75 | 33.14 | 32.4 | 22956 |
| 1731367800 | 33.67 | 4.19 | 14.21 | 31.685 | 33.73 | 31.5812 | 24507 |
| 1731108600 | 29.48 | 0.37 | 1.27 | 29.61 | 29.89 | 29 | 35618 |
| 1731022200 | 29.11 | 2.11 | 7.81 | 28.16 | 29.12 | 27.84 | 54423 |
| 1730935800 | 27 | 2.73 | 11.25 | 26.34 | 27 | 26.13 | 36350 |
| 1730849400 | 24.27 | 0.1 | 0.41 | 24.17 | 24.78 | 24.17 | 22017 |
| 1730763000 | 24.17 | -0.96 | -3.82 | 24.61 | 24.61 | 24.07 | 19296 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
