The Ether Fund (QETH.U)
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 | 1.67 | 5.39057456423 | 30.98 | 32.65 | 29.6 | 105 | 30.15445507 | CS |
| 4 | -10.75 | -24.7695852535 | 43.4 | 44.96 | 29.6 | 1222 | 36.78433096 | CS |
| 12 | -20.82 | -38.9377220872 | 53.47 | 57.32 | 29.6 | 1680 | 46.30970257 | CS |
| 26 | -4.26 | -11.5415876456 | 36.91 | 63.06 | 29.6 | 2028 | 48.28331421 | CS |
| 52 | -15.35 | -31.9791666667 | 48 | 63.06 | 29.6 | 1580 | 48.78613961 | CS |
| 156 | -16.52 | -33.5977221883 | 49.17 | 63.06 | 15.64 | 4091 | 30.88291779 | CS |
| 260 | 21.85 | 202.314814815 | 10.8 | 81 | 10.57 | 27504 | 35.09582252 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742334000 | 30.9 | 0 | 0.00 | 30.9 | 30.9 | 30.9 | 1 |
| 1742247600 | 30.9 | 0 | 0.00 | 30.9 | 30.9 | 30.9 | 0 |
| 1741988400 | 30.9 | 1.3 | 4.39 | 30.9 | 30.9 | 30.9 | 221 |
| 1741902000 | 29.6 | -1.38 | -4.45 | 30.8 | 30.8 | 29.6 | 300 |
| 1741815600 | 30.98 | 0 | 0.00 | 30.98 | 30.98 | 30.98 | 1 |
| 1741729200 | 30.98 | 1.29 | 4.34 | 31.37 | 31.37 | 30.52 | 811 |
| 1741642800 | 29.69 | -7.04 | -19.17 | 34.12 | 34.12 | 29.69 | 2120 |
| 1741387200 | 36.73 | 0.82 | 2.28 | 36.73 | 36.73 | 36.73 | 336 |
| 1741300800 | 35.91 | 0.56 | 1.58 | 35.91 | 35.91 | 35.91 | 241 |
| 1741214400 | 35.35 | 0.98 | 2.85 | 34.39 | 35.35 | 34.39 | 468 |
| 1741128000 | 34.37 | 0.08 | 0.23 | 32.869999 | 34.8 | 32.82 | 2432 |
| 1741041600 | 34.29 | -0.25 | -0.72 | 36.3 | 36.3 | 33.8 | 2075 |
| 1740782400 | 34.54 | -1.61 | -4.45 | 34.98 | 35.16 | 34.54 | 2347 |
| 1740696000 | 36.15 | -0.73 | -1.98 | 36.6 | 36.93 | 36.15 | 4154 |
| 1740609600 | 36.88 | -2.68 | -6.77 | 38.19 | 38.19 | 36.25 | 605 |
| 1740523200 | 39.56 | -2.59 | -6.14 | 40 | 40 | 38.08 | 2147 |
| 1740436800 | 42.15 | -0.16 | -0.38 | 41.79 | 42.5 | 41.79 | 1910 |
| 1740177600 | 42.31 | -1.25 | -2.87 | 44.5 | 44.96 | 42.31 | 1148 |
| 1740091200 | 43.56 | 0.3 | 0.69 | 43.55 | 43.56 | 43.55 | 817 |
| 1740004800 | 43.26 | 1.81 | 4.37 | 43.4 | 43.52 | 43.01 | 2304 |
| 1739918400 | 41.45 | -1.79 | -4.14 | 41.74 | 41.74 | 41.45 | 321 |
| 1739572800 | 43.24 | 0.74 | 1.74 | 42.54 | 43.24 | 42.54 | 401 |
| 1739486400 | 42.5 | -0.5 | -1.16 | 41.99 | 42.5 | 41.6 | 8378 |
| 1739400000 | 43 | 0 | 0.00 | 43 | 43 | 43 | 53 |
| 1739313600 | 43 | 0 | 0.00 | 43 | 43 | 43 | 20 |
| 1739227200 | 43 | 0.71 | 1.68 | 42.97 | 43 | 42.97 | 1282 |
| 1738968000 | 42.29 | 0 | 0.00 | 42.29 | 42.29 | 42.29 | 67 |
| 1738881600 | 42.29 | -1.95 | -4.41 | 42.29 | 42.29 | 42.29 | 101 |
| 1738795200 | 44.24 | 0.24 | 0.55 | 44.24 | 44.24 | 44.24 | 159 |
| 1738708800 | 44 | 1.08 | 2.52 | 44.22 | 44.4 | 43.43 | 2773 |
| 1738622400 | 42.92 | -9.03 | -17.38 | 42 | 43.35 | 41.59 | 4063 |
| 1738363200 | 51.95 | 1.19 | 2.34 | 52.99 | 53 | 51.95 | 2497 |
| 1738276800 | 50.76 | 1.87 | 3.82 | 50.76 | 50.76 | 50.76 | 100 |
| 1738190400 | 48.89 | -1.05 | -2.10 | 48.89 | 48.89 | 48.89 | 514 |
| 1738104000 | 49.94 | 0.94 | 1.92 | 49.94 | 49.94 | 49.94 | 200 |
| 1738017600 | 49 | -3.4 | -6.49 | 49.68 | 49.68 | 48.92 | 1864 |
| 1737758400 | 52.4 | 2.19 | 4.36 | 51.52 | 53.15 | 51.52 | 742 |
| 1737672000 | 50.21 | -0.43 | -0.85 | 51.01 | 51.01 | 50.21 | 6880 |
| 1737585600 | 50.64 | -1.17 | -2.26 | 50.79 | 51.25 | 50.54 | 8020 |
| 1737499200 | 51.81 | -1.82 | -3.39 | 51.63 | 52.55 | 51.63 | 3253 |
| 1737412800 | 53.63 | -1.37 | -2.49 | 52.21 | 53.63 | 52 | 1532 |
| 1737153600 | 55 | 2.03 | 3.83 | 53.95 | 55 | 53.71 | 11287 |
| 1737067200 | 52.97 | 0.12 | 0.23 | 51.68 | 52.97 | 51.68 | 2300 |
| 1736980800 | 52.85 | 1.84 | 3.61 | 52.86 | 52.93 | 52.85 | 1015 |
| 1736894400 | 51.01 | 2.45 | 5.05 | 50.47 | 51.01 | 50.47 | 820 |
| 1736808000 | 48.56 | -2.01 | -3.97 | 48.23 | 48.56 | 47.1 | 5246 |
| 1736548800 | 50.57 | -2.15 | -4.08 | 50.25 | 50.94 | 50.25 | 600 |
| 1736462400 | 52.72 | 0 | 0.00 | 52.72 | 52.72 | 52.72 | 0 |
| 1736376000 | 52.72 | 0 | 0.00 | 52.72 | 52.72 | 52.72 | 30 |
| 1736289600 | 52.72 | -4.6 | -8.03 | 54.05 | 54.05 | 52.69 | 1280 |
| 1736203200 | 57.32 | 1.64 | 2.95 | 55.62 | 57.32 | 55.62 | 752 |
| 1735944000 | 55.68 | 2.1 | 3.92 | 54.98 | 55.68 | 54.98 | 302 |
| 1735857600 | 53.58 | 1.58 | 3.04 | 53.04 | 54.39 | 53 | 1703 |
| 1735684800 | 52 | 0.2 | 0.39 | 52 | 52 | 52 | 586 |
| 1735598400 | 51.8 | 0 | 0.00 | 51.8 | 51.8 | 51.8 | 7 |
| 1735339200 | 51.8 | -1.67 | -3.12 | 53.47 | 53.47 | 51.8 | 519 |
| 1735069200 | 53.47 | 1.48 | 2.85 | 53.47 | 53.47 | 53.47 | 852 |
| 1734993600 | 51.99 | -0.37 | -0.71 | 52.38 | 52.38 | 51.2 | 2470 |
| 1734734400 | 52.36 | 0.27 | 0.52 | 50.42 | 53.41 | 50.42 | 1996 |
| 1734648000 | 52.09 | -4.14 | -7.36 | 56.23 | 56.23 | 51.54 | 1445 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
