Evolve Ether ETF (ETHR)
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 |
|---|---|---|---|---|---|---|---|
| 1720647600 | 14.47 | 0.18 | 1.26 | 14.46 | 14.65 | 14.46 | 12531 |
| 1720561200 | 14.29 | 0.24 | 1.71 | 14.3 | 14.51 | 14.2 | 7965 |
| 1720474800 | 14.05 | 0.11 | 0.79 | 14.15 | 14.21 | 13.7 | 12190 |
| 1720215600 | 13.94 | -0.65 | -4.46 | 13.85 | 14.02 | 13.78 | 88508 |
| 1720129200 | 14.59 | -0.64 | -4.20 | 14.48 | 14.63 | 14.4 | 32325 |
| 1720042800 | 15.23 | -0.73 | -4.57 | 15.43 | 15.44 | 15.21 | 15522 |
| 1719956400 | 15.96 | 0.17 | 1.08 | 16.18 | 16.18 | 15.94 | 5026 |
| 1719610800 | 15.79 | -0.36 | -2.23 | 16.11 | 16.21 | 15.75 | 4563 |
| 1719524400 | 16.149999 | 0.2 | 1.25 | 16.129999 | 16.27 | 16.129999 | 18450 |
| 1719438000 | 15.95 | -0.01 | -0.06 | 15.81 | 15.95 | 15.74 | 6237 |
| 1719351600 | 15.96 | 0.63 | 4.11 | 15.75 | 15.98 | 15.73 | 12842 |
| 1719265200 | 15.33 | -1.27 | -7.65 | 15.52 | 15.57 | 15.15 | 47463 |
| 1719006000 | 16.6 | 0.09 | 0.55 | 16.27 | 16.6 | 16.27 | 17383 |
| 1718919600 | 16.51 | -0.13 | -0.78 | 16.44 | 16.51 | 16.41 | 11296 |
| 1718833200 | 16.64 | 0.55 | 3.42 | 16.62 | 16.79 | 16.53 | 9791 |
| 1718746800 | 16.09 | -0.6 | -3.59 | 15.89 | 16.09 | 15.83 | 21069 |
| 1718660400 | 16.69 | 0.67 | 4.18 | 16.579999 | 16.77 | 16.46 | 14158 |
| 1718401200 | 16.02 | -0.38 | -2.32 | 16.59 | 16.59 | 15.85 | 37798 |
| 1718314800 | 16.399999 | -0.21 | -1.26 | 16.489999 | 16.6 | 16.219999 | 14639 |
| 1718228400 | 16.61 | 0.12 | 0.73 | 16.9 | 17.05 | 16.52 | 32341 |
| 1718142000 | 16.489999 | -0.77 | -4.46 | 16.7 | 16.7 | 16.19 | 44815 |
| 1718055600 | 17.26 | -0.13 | -0.75 | 17.3 | 17.41 | 17.25 | 18267 |
| 1717796400 | 17.39 | -0.39 | -2.19 | 17.9 | 17.96 | 16.95 | 43467 |
| 1717710000 | 17.78 | -0.38 | -2.09 | 18.02 | 18.05 | 17.78 | 16515 |
| 1717623600 | 18.16 | 0.36 | 2.02 | 17.8 | 18.16 | 17.8 | 65174 |
| 1717537200 | 17.8 | 0.19 | 1.08 | 17.71 | 17.92 | 17.67 | 9010 |
| 1717450800 | 17.61 | -0.07 | -0.40 | 17.93 | 18 | 17.55 | 37727 |
| 1717191600 | 17.68 | 0.02 | 0.11 | 17.79 | 17.79 | 17.49 | 24631 |
| 1717105200 | 17.66 | 0.05 | 0.28 | 17.71 | 17.9 | 17.62 | 21697 |
| 1717018800 | 17.61 | -0.37 | -2.06 | 17.8 | 17.84 | 17.6 | 34658 |
| 1716932400 | 17.98 | -0.12 | -0.66 | 18.24 | 18.24 | 17.72 | 24758 |
| 1716846000 | 18.1 | 0.54 | 3.08 | 18.27 | 18.54 | 18.1 | 68042 |
| 1716586800 | 17.56 | -0.28 | -1.57 | 17.46 | 17.56 | 17.1 | 30320 |
| 1716500400 | 17.84 | 0.31 | 1.77 | 18.01 | 18.01 | 17.47 | 61268 |
| 1716414000 | 17.53 | 0.14 | 0.81 | 17.3 | 17.7 | 17.2 | 32132 |
| 1716327600 | 17.39 | 2.96 | 20.51 | 17.44 | 17.95 | 17.25 | 134132 |
| 1715982000 | 14.43 | 0.68 | 4.95 | 14.32 | 14.57 | 14.28 | 44517 |
| 1715895600 | 13.75 | -0.33 | -2.34 | 13.92 | 13.92 | 13.72 | 11785 |
| 1715809200 | 14.08 | 0.55 | 4.07 | 13.86 | 14.08 | 13.78 | 13104 |
| 1715722800 | 13.53 | -0.33 | -2.38 | 13.56 | 13.67 | 13.4 | 28951 |
| 1715636400 | 13.86 | 0.26 | 1.91 | 13.95 | 13.95 | 13.82 | 5337 |
| 1715377200 | 13.6 | -0.56 | -3.95 | 14.12 | 14.12 | 13.54 | 31731 |
| 1715290800 | 14.16 | 0.04 | 0.28 | 13.93 | 14.17 | 13.93 | 4446 |
| 1715204400 | 14.12 | -0.25 | -1.74 | 14.1 | 14.15 | 14.06 | 5510 |
| 1715118000 | 14.37 | 0.01 | 0.07 | 14.4 | 14.45 | 14.32 | 3018 |
| 1715031600 | 14.36 | -0.08 | -0.55 | 14.52 | 14.65 | 14.32 | 15045 |
| 1714772400 | 14.44 | 0.35 | 2.48 | 14.32 | 14.47 | 14.29 | 57693 |
| 1714686000 | 14.09 | 0.31 | 2.25 | 13.98 | 14.11 | 13.95 | 26629 |
| 1714599600 | 13.78 | -0.03 | -0.22 | 13.65 | 14.11 | 13.54 | 65267 |
| 1714513200 | 13.81 | -1.09 | -7.32 | 14.2 | 14.27 | 13.81 | 49715 |
| 1714426800 | 14.9 | 0.17 | 1.15 | 14.62 | 14.9 | 14.62 | 5368 |
| 1714167600 | 14.73 | -0.08 | -0.54 | 14.61 | 14.85 | 14.6 | 9164 |
| 1714081200 | 14.81 | 0.05 | 0.34 | 14.65 | 14.81 | 14.65 | 6660 |
| 1713994800 | 14.76 | -0.35 | -2.32 | 15.3 | 15.3 | 14.73 | 41091 |
| 1713908400 | 15.11 | 0.1 | 0.67 | 14.96 | 15.32 | 14.96 | 12943 |
| 1713822000 | 15.01 | 0.35 | 2.39 | 15.09 | 15.11 | 14.92 | 16979 |
| 1713562800 | 14.66 | 0.15 | 1.03 | 14.6 | 14.66 | 14.39 | 20827 |
| 1713476400 | 14.51 | 0.31 | 2.18 | 14.34 | 14.59 | 14.31 | 48938 |
| 1713390000 | 14.2 | -0.33 | -2.27 | 14.4 | 14.48 | 13.97 | 27892 |
| 1713303600 | 14.53 | -0.15 | -1.02 | 14.65 | 14.65 | 14.25 | 21442 |
| 1713217200 | 14.68 | -0.55 | -3.61 | 15.26 | 15.26 | 14.37 | 38461 |
| 1712958000 | 15.23 | -1.3 | -7.86 | 16.489999 | 16.489999 | 14.55 | 70233 |
| 1712871600 | 16.53 | 0.02 | 0.12 | 16.7 | 16.7 | 16.43 | 14857 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
