3iQ Ether Staking ETF (ETHQ.U)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721770800 | 13.65 | -0.27 | -1.94 | 13.5 | 13.65 | 13.5 | 14300 |
| 1721684400 | 13.92 | 0 | 0.00 | 13.92 | 13.92 | 13.92 | 0 |
| 1721425200 | 13.92 | 0.47 | 3.49 | 13.93 | 13.93 | 13.88 | 1600 |
| 1721338800 | 13.45 | -0.06 | -0.44 | 13.45 | 13.45 | 13.45 | 0 |
| 1721252400 | 13.51 | -0.18 | -1.31 | 13.51 | 13.51 | 13.51 | 13 |
| 1721166000 | 13.69 | 0.26 | 1.94 | 13.69 | 13.69 | 13.69 | 0 |
| 1721079600 | 13.43 | 1.12 | 9.10 | 13.35 | 13.43 | 13.35 | 100 |
| 1720820400 | 12.31 | 0.04 | 0.33 | 12.31 | 12.31 | 12.31 | 1 |
| 1720734000 | 12.27 | 0.01 | 0.08 | 12.27 | 12.27 | 12.27 | 0 |
| 1720647600 | 12.26 | 0.17 | 1.41 | 12.21 | 12.26 | 12.21 | 100 |
| 1720561200 | 12.09 | 0.24 | 2.03 | 12.05 | 12.09 | 12.05 | 452 |
| 1720474800 | 11.85 | 0.08 | 0.68 | 11.74 | 11.85 | 11.72 | 16377 |
| 1720215600 | 11.77 | -0.6 | -4.85 | 11.75 | 11.77 | 11.75 | 339 |
| 1720129200 | 12.37 | -0.51 | -3.96 | 12.36 | 12.4 | 12.36 | 219 |
| 1720042800 | 12.88 | -0.6 | -4.45 | 13.03 | 13.03 | 12.88 | 332 |
| 1719956400 | 13.48 | 0.18 | 1.35 | 13.48 | 13.48 | 13.48 | 0 |
| 1719610800 | 13.3 | -0.29 | -2.13 | 13.3 | 13.3 | 13.3 | 64 |
| 1719524400 | 13.59 | 0.18 | 1.34 | 13.66 | 13.66 | 13.59 | 1207 |
| 1719438000 | 13.41 | -0.07 | -0.52 | 13.36 | 13.41 | 13.36 | 100 |
| 1719351600 | 13.48 | 0.51 | 3.93 | 13.38 | 13.48 | 13.38 | 1100 |
| 1719265200 | 12.97 | -0.99 | -7.09 | 13.1 | 13.11 | 12.97 | 365 |
| 1719006000 | 13.96 | 0.05 | 0.36 | 13.69 | 13.96 | 13.69 | 17005 |
| 1718919600 | 13.91 | -0.09 | -0.64 | 13.9 | 13.91 | 13.9 | 300 |
| 1718833200 | 14 | 0.57 | 4.24 | 14 | 14 | 14 | 0 |
| 1718746800 | 13.43 | -0.58 | -4.14 | 13.49 | 13.49 | 13.43 | 150 |
| 1718660400 | 14.01 | 0.6 | 4.47 | 14.01 | 14.01 | 14.01 | 0 |
| 1718401200 | 13.41 | -0.34 | -2.47 | 13.72 | 13.72 | 13.41 | 300 |
| 1718314800 | 13.75 | -0.14 | -1.01 | 13.75 | 13.75 | 13.75 | 0 |
| 1718228400 | 13.89 | 0.1 | 0.73 | 13.89 | 13.89 | 13.89 | 99 |
| 1718142000 | 13.79 | -0.71 | -4.90 | 13.79 | 13.79 | 13.79 | 0 |
| 1718055600 | 14.5 | -0.05 | -0.34 | 14.5 | 14.5 | 14.5 | 0 |
| 1717796400 | 14.55 | -0.44 | -2.94 | 14.2 | 14.55 | 14.2 | 100 |
| 1717710000 | 14.99 | -0.3 | -1.96 | 14.99 | 14.99 | 14.99 | 0 |
| 1717623600 | 15.29 | 0.31 | 2.07 | 15.29 | 15.29 | 15.29 | 0 |
| 1717537200 | 14.98 | 0.11 | 0.74 | 15.09 | 15.1 | 14.98 | 1200 |
| 1717450800 | 14.87 | -0.09 | -0.60 | 15.1 | 15.1 | 14.87 | 4700 |
| 1717191600 | 14.96 | 0.12 | 0.81 | 14.96 | 14.96 | 14.96 | 35 |
| 1717105200 | 14.84 | 0.06 | 0.41 | 14.88 | 14.88 | 14.84 | 100 |
| 1717018800 | 14.78 | -0.36 | -2.38 | 14.99 | 14.99 | 14.78 | 1000 |
| 1716932400 | 15.14 | -0.15 | -0.98 | 15.14 | 15.14 | 15.14 | 0 |
| 1716846000 | 15.29 | 0.54 | 3.66 | 15.5 | 15.5 | 15.29 | 100 |
| 1716586800 | 14.75 | -0.2 | -1.34 | 14.65 | 14.75 | 14.65 | 9859 |
| 1716500400 | 14.95 | 0.19 | 1.29 | 14.95 | 14.95 | 14.95 | 0 |
| 1716414000 | 14.76 | 0.11 | 0.75 | 14.51 | 14.76 | 14.51 | 100 |
| 1716327600 | 14.65 | 2.48 | 20.38 | 15 | 15 | 14.64 | 14637 |
| 1715982000 | 12.17 | 0.55 | 4.73 | 12.3 | 12.34 | 12.15 | 27700 |
| 1715895600 | 11.62 | -0.31 | -2.60 | 11.62 | 11.62 | 11.62 | 0 |
| 1715809200 | 11.93 | 0.54 | 4.74 | 11.93 | 11.93 | 11.93 | 0 |
| 1715722800 | 11.39 | -0.27 | -2.32 | 11.5 | 11.5 | 11.39 | 10800 |
| 1715636400 | 11.66 | 0.22 | 1.92 | 11.66 | 11.66 | 11.66 | 0 |
| 1715377200 | 11.44 | -0.47 | -3.95 | 11.8 | 11.8 | 11.44 | 15550 |
| 1715290800 | 11.91 | 0.08 | 0.68 | 11.7 | 11.91 | 11.7 | 500 |
| 1715204400 | 11.83 | -0.2 | -1.66 | 11.83 | 11.83 | 11.83 | 0 |
| 1715118000 | 12.03 | -0.07 | -0.58 | 12.07 | 12.07 | 12.03 | 100 |
| 1715031600 | 12.1 | -0.02 | -0.17 | 12.16 | 12.16 | 12.1 | 986 |
| 1714772400 | 12.12 | 0.27 | 2.28 | 12.12 | 12.12 | 12.12 | 0 |
| 1714686000 | 11.85 | 0.31 | 2.69 | 11.78 | 11.85 | 11.78 | 400 |
| 1714599600 | 11.54 | -0.04 | -0.35 | 11.45 | 11.55 | 11.4 | 6150 |
| 1714513200 | 11.58 | -0.97 | -7.73 | 11.81 | 11.81 | 11.58 | 2358 |
| 1714426800 | 12.55 | 0.06 | 0.48 | 12.55 | 12.55 | 12.55 | 0 |
| 1714167600 | 12.49 | 0 | 0.00 | 12.49 | 12.49 | 12.49 | 0 |
| 1714081200 | 12.49 | 0.09 | 0.73 | 12.49 | 12.49 | 12.49 | 0 |
| 1713994800 | 12.4 | -0.3 | -2.36 | 12.6 | 12.6 | 12.4 | 200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
