Purpose Ether Yield ETF (ETHY)
TSX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1743198000 | 2.09 | -0.13 | -5.86 | 2.1 | 2.1 | 2.07 | 92766 |
| 1743111600 | 2.22 | -0.03 | -1.33 | 2.24 | 2.24 | 2.19 | 27376 |
| 1743025200 | 2.25 | -0.09 | -3.85 | 2.34 | 2.34 | 2.23 | 62030 |
| 1742938800 | 2.34 | -0.01 | -0.43 | 2.35 | 2.35 | 2.31 | 31225 |
| 1742852400 | 2.35 | 0.11 | 4.91 | 2.33 | 2.36 | 2.33 | 36965 |
| 1742593200 | 2.24 | 0.02 | 0.90 | 2.22 | 2.29 | 2.19 | 67358 |
| 1742506800 | 2.22 | -0.05 | -2.20 | 2.2599999 | 2.2599999 | 2.2 | 27476 |
| 1742420400 | 2.27 | 0.14 | 6.57 | 2.19 | 2.3 | 2.19 | 50524 |
| 1742334000 | 2.13 | -0.07 | -3.18 | 2.13 | 2.14 | 2.1 | 67283 |
| 1742247600 | 2.2 | 0.02 | 0.92 | 2.17 | 2.2 | 2.12 | 46177 |
| 1741988400 | 2.18 | 0.04 | 1.87 | 2.16 | 2.18 | 2.12 | 32987 |
| 1741902000 | 2.14 | 0.02 | 0.94 | 2.16 | 2.16 | 2.06 | 74531 |
| 1741815600 | 2.12 | -0.07 | -3.20 | 2.18 | 2.18 | 2.06 | 52759 |
| 1741729200 | 2.19 | 0.07 | 3.30 | 2.12 | 2.2 | 2.07 | 73671 |
| 1741642800 | 2.12 | -0.3 | -12.40 | 2.41 | 2.41 | 2.05 | 148325 |
| 1741387200 | 2.42 | -0.05 | -2.02 | 2.49 | 2.49 | 2.4 | 68811 |
| 1741300800 | 2.47 | -0.03 | -1.20 | 2.52 | 2.54 | 2.45 | 36634 |
| 1741214400 | 2.5 | 0.08 | 3.31 | 2.49 | 2.5099999 | 2.43 | 53508 |
| 1741128000 | 2.42 | 0.02 | 0.83 | 2.35 | 2.45 | 2.27 | 81685 |
| 1741041600 | 2.4 | -0.1 | -4.00 | 2.69 | 2.69 | 2.36 | 131697 |
| 1740782400 | 2.5 | -0.05 | -1.96 | 2.44 | 2.5099999 | 2.41 | 52093 |
| 1740696000 | 2.55 | -0.07 | -2.67 | 2.67 | 2.67 | 2.52 | 70628 |
| 1740609600 | 2.62 | -0.24 | -8.39 | 2.72 | 2.7599999 | 2.54 | 163092 |
| 1740523200 | 2.86 | -0.15 | -4.98 | 2.79 | 2.87 | 2.71 | 118827 |
| 1740436800 | 3.0099999 | 0 | 0.00 | 3.05 | 3.05 | 2.99 | 34947 |
| 1740177600 | 3.0099999 | -0.12 | -3.83 | 3.18 | 3.2 | 3 | 64592 |
| 1740091200 | 3.13 | 0.03 | 0.97 | 3.15 | 3.15 | 3.1 | 22066 |
| 1740004800 | 3.1 | 0.09 | 2.99 | 3.04 | 3.1 | 3.04 | 19422 |
| 1739918400 | 3.0099999 | -0.1 | -3.22 | 3.13 | 3.13 | 2.98 | 44053 |
| 1739572800 | 3.11 | 0.09 | 2.98 | 3.06 | 3.17 | 3.06 | 44163 |
| 1739486400 | 3.02 | -0.03 | -0.98 | 3.04 | 3.04 | 2.98 | 47986 |
| 1739400000 | 3.05 | 0.08 | 2.69 | 2.97 | 3.07 | 2.92 | 66055 |
| 1739313600 | 2.97 | -0.11 | -3.57 | 3.08 | 3.08 | 2.95 | 82766 |
| 1739227200 | 3.08 | 0.11 | 3.70 | 3.06 | 3.08 | 3.0099999 | 37089 |
| 1738968000 | 2.97 | -0.13 | -4.19 | 3.17 | 3.18 | 2.97 | 111983 |
| 1738881600 | 3.1 | -0.05 | -1.59 | 3.16 | 3.16 | 3.06 | 45647 |
| 1738795200 | 3.15 | 0.02 | 0.64 | 3.23 | 3.23 | 3.11 | 78638 |
| 1738708800 | 3.13 | 0.02 | 0.64 | 3.3 | 3.3 | 3.12 | 99922 |
| 1738622400 | 3.11 | -0.66 | -17.51 | 3.21 | 3.43 | 3 | 270174 |
| 1738363200 | 3.77 | 0.05 | 1.34 | 3.81 | 3.88 | 3.75 | 90073 |
| 1738276800 | 3.72 | 0.13 | 3.62 | 3.69 | 3.72 | 3.67 | 28010 |
| 1738190400 | 3.59 | 0.01 | 0.28 | 3.61 | 3.62 | 3.49 | 46100 |
| 1738104000 | 3.58 | -0.05 | -1.38 | 3.69 | 3.69 | 3.57 | 50105 |
| 1738017600 | 3.63 | -0.21 | -5.47 | 3.6 | 3.63 | 3.53 | 105618 |
| 1737758400 | 3.84 | 0.1 | 2.67 | 3.91 | 3.91 | 3.84 | 37173 |
| 1737672000 | 3.74 | -0.01 | -0.27 | 3.73 | 3.78 | 3.69 | 61314 |
| 1737585600 | 3.75 | -0.09 | -2.34 | 3.83 | 3.83 | 3.74 | 42292 |
| 1737499200 | 3.84 | 0.02 | 0.52 | 3.88 | 3.88 | 3.76 | 45412 |
| 1737412800 | 3.82 | -0.19 | -4.74 | 3.89 | 3.89 | 3.72 | 105376 |
| 1737153600 | 4.01 | 0.16 | 4.16 | 3.95 | 4.01 | 3.91 | 30238 |
| 1737067200 | 3.85 | -0.08 | -2.04 | 3.95 | 3.95 | 3.79 | 34411 |
| 1736980800 | 3.93 | 0.22 | 5.93 | 3.82 | 3.95 | 3.78 | 68735 |
| 1736894400 | 3.71 | 0.14 | 3.92 | 3.81 | 3.81 | 3.67 | 10670 |
| 1736808000 | 3.57 | -0.22 | -5.80 | 3.6 | 3.6 | 3.39 | 118975 |
| 1736548800 | 3.79 | 0.09 | 2.43 | 3.79 | 3.82 | 3.72 | 35987 |
| 1736462400 | 3.7 | -0.12 | -3.14 | 3.75 | 3.85 | 3.68 | 101916 |
| 1736376000 | 3.82 | -0.08 | -2.05 | 3.91 | 3.91 | 3.74 | 77589 |
| 1736289600 | 3.9 | -0.35 | -8.24 | 4.23 | 4.23 | 3.9 | 73623 |
| 1736203200 | 4.25 | 0.12 | 2.91 | 4.15 | 4.28 | 4.15 | 26202 |
| 1735944000 | 4.13 | 0.15 | 3.77 | 4.05 | 4.16 | 4.05 | 47272 |
| 1735857600 | 3.98 | 0.13 | 3.38 | 3.97 | 4.0199999 | 3.95 | 53504 |
| 1735684800 | 3.85 | -0.06 | -1.53 | 3.99 | 3.99 | 3.85 | 32638 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
