Evolve Ether ETF (ETHR)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1742593200 | 9.5399999 | 0.02 | 0.21 | 9.44 | 9.55 | 9.42 | 7959 |
| 1742506800 | 9.52 | -0.29 | -2.96 | 9.64 | 9.68 | 9.5 | 13502 |
| 1742420400 | 9.81 | 0.64 | 6.98 | 9.81 | 9.92 | 9.75 | 16640 |
| 1742334000 | 9.17 | -0.19 | -2.03 | 9.03 | 9.17 | 9.03 | 26337 |
| 1742247600 | 9.36 | -0.02 | -0.21 | 9.18 | 9.38 | 9.13 | 8232 |
| 1741988400 | 9.38 | 0.4 | 4.45 | 9.21 | 9.41 | 9.13 | 27184 |
| 1741902000 | 8.98 | -0.14 | -1.54 | 9.15 | 9.15 | 8.88 | 106224 |
| 1741815600 | 9.1199999 | -0.36 | -3.80 | 9.28 | 9.28 | 8.96 | 22808 |
| 1741729200 | 9.48 | 0.36 | 3.95 | 9.34 | 9.53 | 9.09 | 24970 |
| 1741642800 | 9.1199999 | -1.38 | -13.14 | 10.21 | 10.21 | 8.92 | 57737 |
| 1741387200 | 10.5 | -0.12 | -1.13 | 10.58 | 10.86 | 10.42 | 11180 |
| 1741300800 | 10.62 | -0.2 | -1.85 | 10.91 | 10.91 | 10.54 | 21809 |
| 1741214400 | 10.82 | 0.34 | 3.24 | 10.67 | 10.82 | 10.59 | 13530 |
| 1741128000 | 10.48 | 0.1 | 0.96 | 10.08 | 10.69 | 9.7899999 | 23264 |
| 1741041600 | 10.38 | -0.48 | -4.42 | 11.48 | 11.49 | 10.29 | 39610 |
| 1740782400 | 10.86 | -0.11 | -1.00 | 10.55 | 10.92 | 10.47 | 19228 |
| 1740696000 | 10.97 | -0.29 | -2.58 | 11.4 | 11.4 | 10.94 | 25634 |
| 1740609600 | 11.26 | -0.79 | -6.56 | 11.54 | 11.7 | 10.96 | 17414 |
| 1740523200 | 12.05 | -0.69 | -5.42 | 11.61 | 12.1 | 11.38 | 59112 |
| 1740436800 | 12.74 | 0.13 | 1.03 | 12.82 | 12.85 | 12.63 | 10269 |
| 1740177600 | 12.61 | -0.55 | -4.18 | 13.49 | 13.5 | 12.6 | 23091 |
| 1740091200 | 13.16 | 0.13 | 1.00 | 13.25 | 13.25 | 13.04 | 3095 |
| 1740004800 | 13.03 | 0.44 | 3.49 | 13.04 | 13.1 | 12.88 | 14898 |
| 1739918400 | 12.59 | -0.45 | -3.45 | 13.05 | 13.05 | 12.5 | 39330 |
| 1739572800 | 13.04 | 0.34 | 2.68 | 12.89 | 13.35 | 12.85 | 49073 |
| 1739486400 | 12.7 | -0.22 | -1.70 | 12.75 | 12.79 | 12.62 | 17049 |
| 1739400000 | 12.92 | 0.4 | 3.19 | 12.4 | 13 | 12.32 | 9260 |
| 1739313600 | 12.52 | -0.43 | -3.32 | 12.85 | 12.91 | 12.48 | 10254 |
| 1739227200 | 12.95 | 0.47 | 3.77 | 12.87 | 12.99 | 12.81 | 21142 |
| 1738968000 | 12.48 | -0.66 | -5.02 | 13.39 | 13.5 | 12.48 | 54599 |
| 1738881600 | 13.14 | -0.21 | -1.57 | 13.39 | 13.4 | 12.95 | 48303 |
| 1738795200 | 13.35 | 0.1 | 0.75 | 13.55 | 13.55 | 13.2 | 17270 |
| 1738708800 | 13.25 | -0.07 | -0.53 | 13.62 | 13.8 | 13.19 | 88866 |
| 1738622400 | 13.32 | -2.96 | -18.18 | 12.63 | 13.69 | 12.63 | 135605 |
| 1738363200 | 16.28 | 0.4 | 2.52 | 16.489999 | 16.8 | 16.149999 | 62116 |
| 1738276800 | 15.88 | 0.56 | 3.66 | 15.84 | 15.95 | 15.8 | 11261 |
| 1738190400 | 15.32 | 0.26 | 1.73 | 15.21 | 15.49 | 15 | 28996 |
| 1738104000 | 15.06 | -0.23 | -1.50 | 15.42 | 15.45 | 15.06 | 15004 |
| 1738017600 | 15.29 | -0.88 | -5.44 | 15.06 | 15.34 | 14.88 | 56240 |
| 1737758400 | 16.17 | 0.4 | 2.54 | 16.46 | 16.52 | 16.17 | 8314 |
| 1737672000 | 15.77 | -0.06 | -0.38 | 15.7 | 16 | 15.52 | 31300 |
| 1737585600 | 15.83 | -0.21 | -1.31 | 16.04 | 16.04 | 15.75 | 27606 |
| 1737499200 | 16.04 | -0.04 | -0.25 | 16.23 | 16.309999 | 15.94 | 19946 |
| 1737412800 | 16.079999 | -1.13 | -6.57 | 16.16 | 16.309999 | 15.61 | 37818 |
| 1737153600 | 17.21 | 0.96 | 5.91 | 16.75 | 17.25 | 16.629999 | 35482 |
| 1737067200 | 16.25 | -0.38 | -2.29 | 16.239999 | 16.3 | 15.92 | 19693 |
| 1736980800 | 16.629999 | 1.01 | 6.47 | 15.93 | 16.79 | 15.87 | 33951 |
| 1736894400 | 15.62 | 0.58 | 3.86 | 15.63 | 15.71 | 15.43 | 25463 |
| 1736808000 | 15.04 | -0.9 | -5.65 | 14.81 | 15.07 | 14.3 | 93233 |
| 1736548800 | 15.94 | 0.34 | 2.18 | 15.92 | 16.07 | 15.8 | 32617 |
| 1736462400 | 15.6 | -0.36 | -2.26 | 15.78 | 16.16 | 15.43 | 23374 |
| 1736376000 | 15.96 | -0.48 | -2.92 | 16.35 | 16.44 | 15.67 | 47446 |
| 1736289600 | 16.44 | -1.43 | -8.00 | 17.66 | 17.66 | 16.35 | 104676 |
| 1736203200 | 17.87 | 0.27 | 1.53 | 17.64 | 18.16 | 17.64 | 42963 |
| 1735944000 | 17.6 | 0.77 | 4.58 | 17.13 | 17.75 | 17.13 | 42113 |
| 1735857600 | 16.83 | 0.55 | 3.38 | 16.9 | 17.07 | 16.7 | 38397 |
| 1735684800 | 16.28 | -0.25 | -1.51 | 16.7 | 16.77 | 16.219999 | 40030 |
| 1735598400 | 16.53 | 0.24 | 1.47 | 16.29 | 16.55 | 16.1 | 23129 |
| 1735339200 | 16.29 | -0.78 | -4.57 | 16.51 | 16.53 | 16.16 | 25007 |
| 1735069200 | 17.07 | 0.51 | 3.08 | 16.75 | 17.09 | 16.75 | 12087 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
