Evolve Ether ETF (ETHR.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 | 14.79 | -0.13 | -0.87 | 14.71 | 14.79 | 14.71 | 540 |
| 1721684400 | 14.92 | 0.37 | 2.54 | 14.81 | 14.92 | 14.81 | 400 |
| 1721425200 | 14.55 | 0 | 0.00 | 14.55 | 14.55 | 14.55 | 0 |
| 1721338800 | 14.55 | -0.07 | -0.48 | 14.55 | 14.55 | 14.55 | 0 |
| 1721252400 | 14.62 | -0.2 | -1.35 | 14.62 | 14.62 | 14.62 | 25 |
| 1721166000 | 14.82 | 0.22 | 1.51 | 14.85 | 14.85 | 14.82 | 1300 |
| 1721079600 | 14.6 | 1.29 | 9.69 | 14.59 | 14.66 | 14.59 | 2422 |
| 1720820400 | 13.31 | 0.03 | 0.23 | 13.31 | 13.31 | 13.31 | 800 |
| 1720734000 | 13.28 | 0.01 | 0.08 | 13.57 | 13.57 | 13.28 | 190 |
| 1720647600 | 13.27 | 0.17 | 1.30 | 13.27 | 13.27 | 13.27 | 0 |
| 1720561200 | 13.1 | 0.26 | 2.02 | 13.07 | 13.1 | 13.07 | 280 |
| 1720474800 | 12.84 | 0.09 | 0.71 | 12.53 | 12.84 | 12.53 | 2500 |
| 1720215600 | 12.75 | -0.63 | -4.71 | 12.78 | 12.78 | 12.75 | 1557 |
| 1720129200 | 13.38 | -0.57 | -4.09 | 13.38 | 13.38 | 13.38 | 40 |
| 1720042800 | 13.95 | -0.64 | -4.39 | 13.95 | 13.95 | 13.95 | 0 |
| 1719956400 | 14.59 | 0.18 | 1.25 | 14.66 | 14.66 | 14.59 | 200 |
| 1719610800 | 14.41 | -0.32 | -2.17 | 14.8 | 14.8 | 14.41 | 2500 |
| 1719524400 | 14.73 | 0.21 | 1.45 | 14.87 | 14.87 | 14.73 | 3000 |
| 1719438000 | 14.52 | -0.08 | -0.55 | 14.31 | 14.52 | 14.31 | 100 |
| 1719351600 | 14.6 | 0.53 | 3.77 | 14.49 | 14.6 | 14.49 | 3000 |
| 1719265200 | 14.07 | -1.03 | -6.82 | 14.07 | 14.07 | 14.07 | 1708 |
| 1719006000 | 15.1 | 0.04 | 0.27 | 15.06 | 15.1 | 15.06 | 1010 |
| 1718919600 | 15.06 | -0.11 | -0.73 | 15.02 | 15.06 | 15 | 1500 |
| 1718833200 | 15.17 | 0.61 | 4.19 | 15.17 | 15.17 | 15.17 | 0 |
| 1718746800 | 14.56 | -0.63 | -4.15 | 14.52 | 14.56 | 14.52 | 800 |
| 1718660400 | 15.19 | 0.65 | 4.47 | 15.19 | 15.19 | 15.19 | 0 |
| 1718401200 | 14.54 | -0.37 | -2.48 | 14.91 | 14.91 | 14.5 | 1338 |
| 1718314800 | 14.91 | -0.14 | -0.93 | 14.99 | 14.99 | 14.91 | 1200 |
| 1718228400 | 15.05 | 0.09 | 0.60 | 15.46 | 15.46 | 15.05 | 1804 |
| 1718142000 | 14.96 | -0.74 | -4.71 | 14.88 | 14.96 | 14.87 | 1203 |
| 1718055600 | 15.7 | -0.08 | -0.51 | 15.7 | 15.7 | 15.7 | 0 |
| 1717796400 | 15.78 | -0.45 | -2.77 | 16.149999 | 16.149999 | 15.78 | 1311 |
| 1717710000 | 16.23 | -0.35 | -2.11 | 16.23 | 16.23 | 16.23 | 7 |
| 1717623600 | 16.579999 | 0.34 | 2.09 | 16.5 | 16.579999 | 16.5 | 415 |
| 1717537200 | 16.239999 | 0.1 | 0.62 | 16.2 | 16.41 | 16.2 | 2050 |
| 1717450800 | 16.14 | -0.07 | -0.43 | 16.45 | 16.45 | 16.14 | 400 |
| 1717191600 | 16.21 | 0.1 | 0.62 | 16.14 | 16.21 | 16.129999 | 6000 |
| 1717105200 | 16.11 | 0.06 | 0.37 | 16.29 | 16.29 | 16.11 | 1230 |
| 1717018800 | 16.05 | -0.4 | -2.43 | 16.16 | 16.16 | 16.05 | 1275 |
| 1716932400 | 16.45 | -0.13 | -0.78 | 16.51 | 16.51 | 16.309999 | 3044 |
| 1716846000 | 16.579999 | 0.57 | 3.56 | 16.579999 | 16.579999 | 16.579999 | 0 |
| 1716586800 | 16.01 | -0.22 | -1.36 | 15.74 | 16.01 | 15.74 | 1000 |
| 1716500400 | 16.23 | 0.22 | 1.37 | 16.469999 | 16.469999 | 15.92 | 10878 |
| 1716414000 | 16.01 | 0.11 | 0.69 | 15.79 | 16.19 | 15.79 | 4344 |
| 1716327600 | 15.9 | 2.67 | 20.18 | 16.27 | 16.399999 | 15.79 | 7455 |
| 1715982000 | 13.23 | 0.6 | 4.75 | 13.28 | 13.39 | 13.23 | 8100 |
| 1715895600 | 12.63 | -0.31 | -2.40 | 12.63 | 12.63 | 12.63 | 0 |
| 1715809200 | 12.94 | 0.55 | 4.44 | 12.73 | 12.94 | 12.73 | 100 |
| 1715722800 | 12.39 | -0.28 | -2.21 | 12.27 | 12.39 | 12.27 | 400 |
| 1715636400 | 12.67 | 0.25 | 2.01 | 12.67 | 12.67 | 12.67 | 0 |
| 1715377200 | 12.42 | -0.53 | -4.09 | 12.74 | 12.75 | 12.4 | 11100 |
| 1715290800 | 12.95 | 0.11 | 0.86 | 12.9 | 12.95 | 12.9 | 100 |
| 1715204400 | 12.84 | -0.24 | -1.83 | 12.84 | 12.84 | 12.84 | 0 |
| 1715118000 | 13.08 | -0.07 | -0.53 | 13.08 | 13.08 | 13.08 | 0 |
| 1715031600 | 13.15 | -0.04 | -0.30 | 13.21 | 13.22 | 13.15 | 19000 |
| 1714772400 | 13.19 | 0.34 | 2.65 | 13.16 | 13.19 | 13.16 | 1000 |
| 1714686000 | 12.85 | 0.32 | 2.55 | 12.85 | 12.85 | 12.85 | 0 |
| 1714599600 | 12.53 | -0.03 | -0.24 | 12.3 | 12.53 | 12.3 | 2500 |
| 1714513200 | 12.56 | -1.07 | -7.85 | 12.56 | 12.56 | 12.56 | 0 |
| 1714426800 | 13.63 | 0.12 | 0.89 | 13.63 | 13.63 | 13.63 | 0 |
| 1714167600 | 13.51 | -0.07 | -0.52 | 13.51 | 13.51 | 13.51 | 0 |
| 1714081200 | 13.58 | 0.12 | 0.89 | 13.58 | 13.58 | 13.58 | 37 |
| 1713994800 | 13.46 | -0.33 | -2.39 | 13.94 | 13.94 | 13.46 | 800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
