Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ETHQ.U Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 11.62 | 0.00 | 0.00% | 11.62 | 11.62 | 11.62 | 0 |
| May 16 2024 | 11.62 | -0.31 | -2.60% | 11.62 | 11.62 | 11.62 | 0 |
| May 15 2024 | 11.93 | 0.54 | 4.74% | 11.93 | 11.93 | 11.93 | 0 |
| May 14 2024 | 11.39 | -0.27 | -2.32% | 11.50 | 11.50 | 11.39 | 10,800 |
| May 13 2024 | 11.66 | 0.22 | 1.92% | 11.66 | 11.66 | 11.66 | 0 |
| May 10 2024 | 11.44 | -0.47 | -3.95% | 11.80 | 11.80 | 11.44 | 15,550 |
| May 09 2024 | 11.91 | 0.08 | 0.68% | 11.70 | 11.91 | 11.70 | 500 |
| May 08 2024 | 11.83 | -0.20 | -1.66% | 11.83 | 11.83 | 11.83 | 0 |
| May 07 2024 | 12.03 | -0.07 | -0.58% | 12.07 | 12.07 | 12.03 | 100 |
| May 06 2024 | 12.10 | -0.02 | -0.17% | 12.16 | 12.16 | 12.10 | 986 |
| May 03 2024 | 12.12 | 0.27 | 2.28% | 12.12 | 12.12 | 12.12 | 0 |
| May 02 2024 | 11.85 | 0.31 | 2.69% | 11.78 | 11.85 | 11.78 | 400 |
| May 01 2024 | 11.54 | -0.04 | -0.35% | 11.45 | 11.55 | 11.40 | 6,150 |
| Apr 30 2024 | 11.58 | -0.97 | -7.73% | 11.81 | 11.81 | 11.58 | 2,358 |
| Apr 29 2024 | 12.55 | 0.12 | 0.97% | 12.55 | 12.55 | 12.55 | 0 |
| Apr 26 2024 | 12.43 | -0.06 | -0.48% | 12.43 | 12.43 | 12.43 | 0 |
| Apr 25 2024 | 12.49 | 0.09 | 0.73% | 12.49 | 12.49 | 12.49 | 0 |
| Apr 24 2024 | 12.40 | -0.30 | -2.36% | 12.60 | 12.60 | 12.40 | 200 |
| Apr 23 2024 | 12.70 | 0.12 | 0.95% | 12.70 | 12.70 | 12.70 | 1 |
| Apr 22 2024 | 12.58 | 0.33 | 2.69% | 12.62 | 12.62 | 12.58 | 150 |
| Apr 19 2024 | 12.25 | 0.15 | 1.24% | 12.18 | 12.25 | 12.18 | 4,900 |
| Apr 18 2024 | 12.10 | 0.23 | 1.94% | 12.10 | 12.10 | 12.10 | 100 |
| Apr 17 2024 | 11.87 | -0.21 | -1.74% | 11.70 | 11.87 | 11.70 | 250 |
| Apr 16 2024 | 12.08 | -0.18 | -1.47% | 11.93 | 12.08 | 11.93 | 227 |
| Apr 15 2024 | 12.26 | -0.41 | -3.24% | 12.23 | 12.26 | 12.04 | 490 |
| Apr 12 2024 | 12.67 | -1.21 | -8.72% | 13.48 | 13.48 | 12.21 | 553 |
| Apr 11 2024 | 13.88 | -0.03 | -0.22% | 13.88 | 13.88 | 13.88 | 0 |
| Apr 10 2024 | 13.91 | 0.00 | 0.00% | 13.91 | 13.91 | 13.91 | 0 |
| Apr 09 2024 | 13.91 | -0.74 | -5.05% | 13.70 | 13.91 | 13.70 | 100 |
| Apr 08 2024 | 14.65 | 1.50 | 11.41% | 14.28 | 14.65 | 14.28 | 800 |
| Apr 05 2024 | 13.15 | -0.17 | -1.28% | 12.86 | 13.15 | 12.86 | 400 |
| Apr 04 2024 | 13.32 | 0.19 | 1.45% | 13.37 | 13.37 | 13.32 | 100 |
| Apr 03 2024 | 13.13 | 0.19 | 1.47% | 13.13 | 13.13 | 13.13 | 0 |
| Apr 02 2024 | 12.94 | -0.83 | -6.03% | 12.93 | 12.94 | 12.82 | 517 |
| Apr 01 2024 | 13.77 | -0.35 | -2.48% | 13.73 | 13.77 | 13.73 | 101 |
| Mar 28 2024 | 14.12 | 0.32 | 2.32% | 14.02 | 14.12 | 14.02 | 100 |
| Mar 27 2024 | 13.80 | -0.28 | -1.99% | 13.89 | 13.89 | 13.80 | 100 |
| Mar 26 2024 | 14.08 | -0.30 | -2.09% | 14.10 | 14.10 | 14.08 | 100 |
| Mar 25 2024 | 14.38 | 1.14 | 8.61% | 14.34 | 14.38 | 14.34 | 100 |
| Mar 22 2024 | 13.24 | -0.38 | -2.79% | 13.01 | 13.24 | 13.01 | 310 |
| Mar 21 2024 | 13.62 | 0.26 | 1.95% | 13.78 | 13.78 | 13.62 | 101 |
| Mar 20 2024 | 13.36 | 0.18 | 1.37% | 13.20 | 13.36 | 12.81 | 3,029 |
| Mar 19 2024 | 13.18 | -0.59 | -4.28% | 12.80 | 13.18 | 12.80 | 3,224 |
| Mar 18 2024 | 13.77 | -0.84 | -5.75% | 13.77 | 13.77 | 13.77 | 0 |
| Mar 15 2024 | 14.61 | -0.36 | -2.40% | 14.66 | 14.82 | 14.48 | 980 |
| Mar 14 2024 | 14.97 | -0.82 | -5.19% | 15.30 | 15.30 | 14.97 | 400 |
| Mar 13 2024 | 15.79 | 0.04 | 0.25% | 15.65 | 15.79 | 15.65 | 655 |
| Mar 12 2024 | 15.75 | -0.24 | -1.50% | 15.50 | 15.75 | 15.50 | 213 |
| Mar 11 2024 | 15.99 | 0.41 | 2.63% | 15.96 | 15.99 | 15.96 | 102 |
| Mar 08 2024 | 15.58 | 0.03 | 0.19% | 15.19 | 15.58 | 15.19 | 3,200 |
| Mar 07 2024 | 15.55 | 0.19 | 1.24% | 15.26 | 15.55 | 15.26 | 300 |
| Mar 06 2024 | 15.36 | 1.87 | 13.86% | 14.98 | 15.36 | 14.98 | 130 |
| Mar 05 2024 | 13.49 | -0.69 | -4.87% | 14.73 | 14.73 | 12.82 | 1,435 |
| Mar 04 2024 | 14.18 | 0.58 | 4.26% | 13.92 | 14.18 | 13.92 | 4,899 |
| Mar 01 2024 | 13.60 | 0.16 | 1.19% | 13.61 | 13.61 | 13.46 | 1,100 |
| Feb 29 2024 | 13.44 | 0.42 | 3.23% | 13.56 | 13.56 | 13.30 | 2,402 |
| Feb 28 2024 | 13.02 | 0.18 | 1.40% | 13.20 | 13.20 | 12.70 | 2,760 |
| Feb 27 2024 | 12.84 | 0.22 | 1.74% | 12.90 | 12.90 | 12.70 | 1,895 |
| Feb 26 2024 | 12.62 | 0.96 | 8.23% | 12.15 | 12.65 | 12.15 | 1,414 |
| Feb 23 2024 | 11.66 | -0.23 | -1.93% | 11.66 | 11.66 | 11.66 | 65 |
| Feb 22 2024 | 11.89 | 0.41 | 3.57% | 11.77 | 11.89 | 11.77 | 2,051 |
| Feb 21 2024 | 11.48 | -0.29 | -2.46% | 11.53 | 11.53 | 11.48 | 1,352 |
| Feb 20 2024 | 11.77 | 0.77 | 7.00% | 11.58 | 11.77 | 11.51 | 500 |
