Ether Fund (GM) (QETHF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0.07 | 0.149253731343 | 46.9 | 47.29 | 46.33 | 741 | 46.53785955 | CS |
| 12 | -1.29 | -2.67302113552 | 48.26 | 55.45 | 44.22 | 490 | 49.94204123 | CS |
| 26 | 11.41 | 32.0866141732 | 35.56 | 59.85 | 35.56 | 614 | 46.05556218 | CS |
| 52 | 18.47 | 64.8070175439 | 28.5 | 59.85 | 23.23 | 850 | 36.3566477 | CS |
| 156 | 19.47 | 70.8 | 27.5 | 59.85 | 23.23 | 814 | 36.29385284 | CS |
| 260 | 19.47 | 70.8 | 27.5 | 59.85 | 23.23 | 814 | 36.29385284 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722028800 | 46.97 | 0 | 0.00 | 46.97 | 46.97 | 46.97 | 0 |
| 1721942400 | 46.97 | 0 | 0.00 | 46.97 | 46.97 | 46.97 | 0 |
| 1721856000 | 46.97 | 0 | 0.00 | 46.97 | 46.97 | 46.97 | 0 |
| 1721769600 | 46.97 | 0 | 0.00 | 46.97 | 46.97 | 46.97 | 0 |
| 1721683200 | 46.97 | 0 | 0.00 | 46.97 | 46.97 | 46.97 | 0 |
| 1721424000 | 46.97 | 0 | 0.00 | 46.97 | 46.97 | 46.97 | 0 |
| 1721337600 | 46.97 | 0 | 0.00 | 46.97 | 46.97 | 46.97 | 0 |
| 1721251200 | 46.97 | 0 | 0.00 | 46.97 | 46.97 | 46.97 | 0 |
| 1721164800 | 46.97 | 0 | 0.00 | 46.97 | 46.97 | 46.97 | 0 |
| 1721078400 | 46.97 | 0 | 0.00 | 46.97 | 46.97 | 46.97 | 0 |
| 1720819200 | 46.97 | 0 | 0.00 | 46.97 | 46.97 | 46.97 | 0 |
| 1720732800 | 46.97 | 0 | 0.00 | 46.97 | 46.97 | 46.97 | 0 |
| 1720646400 | 46.97 | 0 | 0.00 | 46.97 | 46.97 | 46.97 | 0 |
| 1720560000 | 46.97 | 0 | 0.00 | 46.97 | 46.97 | 46.97 | 0 |
| 1720473600 | 46.97 | 0.64 | 1.38 | 47.29 | 47.29 | 46.97 | 481 |
| 1720214640 | 46.33 | -4.19 | -8.29 | 46.9 | 47 | 46.33 | 1000 |
| 1720041840 | 50.52 | 0 | 0.00 | 50.52 | 50.52 | 50.52 | 0 |
| 1719955440 | 50.52 | 0 | 0.00 | 50.52 | 50.52 | 50.52 | 0 |
| 1719869040 | 50.52 | 0 | 0.00 | 50.52 | 50.52 | 50.52 | 0 |
| 1719609840 | 50.52 | 0 | 0.00 | 50.52 | 50.52 | 50.52 | 0 |
| 1719523440 | 50.52 | 0 | 0.00 | 50.52 | 50.52 | 50.52 | 0 |
| 1719437040 | 50.52 | -0.75 | -1.46 | 50.52 | 50.52 | 50.52 | 115 |
| 1719350580 | 51.27 | 0 | 0.00 | 51.27 | 51.27 | 51.27 | 0 |
| 1719264180 | 51.27 | 0 | 0.00 | 51.27 | 51.27 | 51.27 | 0 |
| 1719004980 | 51.27 | 0 | 0.00 | 51.27 | 51.27 | 51.27 | 0 |
| 1718918580 | 51.27 | 0 | 0.00 | 51.27 | 51.27 | 51.27 | 0 |
| 1718745780 | 51.27 | 0 | 0.00 | 51.27 | 51.27 | 51.27 | 0 |
| 1718659380 | 51.27 | 0 | 0.00 | 51.27 | 51.27 | 51.27 | 0 |
| 1718400180 | 51.27 | 0 | 0.00 | 51.27 | 51.27 | 51.27 | 0 |
| 1718313780 | 51.27 | 0 | 0.00 | 51.27 | 51.27 | 51.27 | 0 |
| 1718227380 | 51.27 | -4.18 | -7.54 | 51.28 | 51.59 | 51.27 | 1900 |
| 1718141400 | 55.45 | 0 | 0.00 | 55.45 | 55.45 | 55.45 | 0 |
| 1718055000 | 55.45 | 0 | 0.00 | 55.45 | 55.45 | 55.45 | 0 |
| 1717795800 | 55.45 | 0 | 0.00 | 55.45 | 55.45 | 55.45 | 0 |
| 1717709400 | 55.45 | 0 | 0.00 | 55.45 | 55.45 | 55.45 | 0 |
| 1717622460 | 55.45 | 1.71 | 3.18 | 55.45 | 55.45 | 55.45 | 240 |
| 1717536000 | 53.74 | 0 | 0.00 | 53.74 | 53.74 | 53.74 | 0 |
| 1717449600 | 53.74 | 0 | 0.00 | 53.74 | 53.74 | 53.74 | 0 |
| 1717190400 | 53.74 | 0 | 0.00 | 53.74 | 53.74 | 53.74 | 0 |
| 1717104000 | 53.74 | 0 | 0.00 | 53.74 | 53.74 | 53.74 | 0 |
| 1717017600 | 53.74 | 0 | 0.00 | 53.74 | 53.74 | 53.74 | 0 |
| 1716931200 | 53.74 | 0 | 0.00 | 53.74 | 53.74 | 53.74 | 0 |
| 1716585600 | 53.74 | 0 | 0.00 | 53.74 | 53.74 | 53.74 | 0 |
| 1716499200 | 53.74 | 0 | 0.00 | 53.74 | 53.74 | 53.74 | 0 |
| 1716412800 | 53.74 | -0.46 | -0.85 | 53.74 | 53.74 | 53.74 | 100 |
| 1716326940 | 54.2 | 9.98 | 22.57 | 54.2 | 54.2 | 54.2 | 358 |
| 1716240540 | 44.22 | 0 | 0.00 | 44.22 | 44.22 | 44.22 | 0 |
| 1715981340 | 44.22 | 0 | 0.00 | 44.22 | 44.22 | 44.22 | 0 |
| 1715894940 | 44.22 | 0 | 0.00 | 44.22 | 44.22 | 44.22 | 0 |
| 1715808540 | 44.22 | 0 | 0.00 | 44.22 | 44.22 | 44.22 | 0 |
| 1715722140 | 44.22 | -4.04 | -8.37 | 44.22 | 44.22 | 44.22 | 100 |
| 1715635740 | 48.26 | 0 | 0.00 | 48.26 | 48.26 | 48.26 | 0 |
| 1715376540 | 48.26 | 0 | 0.00 | 48.26 | 48.26 | 48.26 | 0 |
| 1715290140 | 48.26 | 0 | 0.00 | 48.26 | 48.26 | 48.26 | 0 |
| 1715203740 | 48.26 | 0 | 0.00 | 48.26 | 48.26 | 48.26 | 0 |
| 1715117340 | 48.26 | -2.52 | -4.96 | 48.26 | 48.26 | 48.26 | 120 |
| 1715031000 | 50.78 | 0 | 0.00 | 50.78 | 50.78 | 50.78 | 0 |
| 1714771800 | 50.78 | 0 | 0.00 | 50.78 | 50.78 | 50.78 | 0 |
| 1714685400 | 50.78 | 0 | 0.00 | 50.78 | 50.78 | 50.78 | 0 |
| 1714599000 | 50.78 | 0 | 0.00 | 50.78 | 50.78 | 50.78 | 0 |
| 1714512600 | 50.78 | 0 | 0.00 | 50.78 | 50.78 | 50.78 | 0 |
| 1714425720 | 50.78 | -1.01 | -1.95 | 50.78 | 50.78 | 50.78 | 150 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
