Toronto - Free Realtime Quote USD

Ether ETF USD Unhedged Units (ETHR-U.TO)

10.75
-0.31
(-2.80%)
As of 12:09:21 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 23, 202510.8410.8410.7510.7510.751,800
May 22, 202511.1011.1611.0411.0411.041,700
May 21, 202510.5010.5010.5010.5010.50-
May 20, 202510.4310.4310.4310.4310.43700
May 16, 202510.9310.9310.9310.9310.93200
May 15, 202510.6210.6210.6210.6210.62200
May 14, 202510.9510.9510.9510.9510.95300
May 13, 202510.3210.3210.3210.3210.32-
May 12, 202510.7510.7510.2910.2910.29300
May 9, 20258.908.908.908.908.90-
May 8, 20258.678.678.678.678.67200
May 7, 20257.507.507.507.507.50-
May 6, 20257.627.627.627.627.62-
May 5, 20257.737.737.737.737.73-
May 2, 20257.737.737.737.737.73200
May 1, 20257.707.707.707.707.70300
Apr 30, 20257.477.477.477.477.47300
Apr 29, 20257.557.557.557.557.55-
Apr 28, 20257.397.397.397.397.39100
Apr 25, 20257.437.437.437.437.43-
Apr 24, 20257.507.507.507.507.50-
Apr 23, 20257.557.697.557.697.69600
Apr 22, 20257.187.187.177.177.17600
Apr 21, 20256.656.656.656.656.65-
Apr 17, 20256.676.676.676.676.67-
Apr 16, 20256.686.686.686.686.68200
Apr 15, 20256.836.836.836.836.83300
Apr 14, 20256.586.586.586.586.58-
Apr 11, 20256.366.366.366.366.36-
Apr 10, 20256.556.556.246.366.367,000
Apr 9, 20256.126.936.126.936.932,000
Apr 8, 20256.226.226.226.226.221,500
Apr 7, 20256.376.676.336.516.516,100
Apr 4, 20257.637.637.637.637.63300
Apr 3, 20257.507.507.467.467.46900
Apr 2, 20258.028.028.028.028.02100
Apr 1, 20257.697.697.697.697.69-
Mar 31, 20257.887.887.887.887.88-
Mar 28, 20257.957.957.957.957.95100
Mar 27, 20258.418.418.418.418.41300
Mar 26, 20258.428.428.418.418.41900
Mar 25, 20258.808.808.808.808.80-
Mar 24, 20258.808.808.808.808.801,100
Mar 21, 20258.228.278.228.278.272,000
Mar 20, 20258.338.338.298.298.29500
Mar 19, 20258.638.638.638.638.63300
Mar 18, 20257.978.017.978.018.0110,900
Mar 17, 20258.158.158.158.158.15-
Mar 14, 20257.998.057.938.058.05700
Mar 13, 20257.827.827.827.827.825,800
Mar 12, 20257.837.947.837.947.94200
Mar 11, 20258.128.128.128.128.12500
Mar 10, 20258.118.128.118.128.12400
Mar 7, 20259.219.219.219.219.21400
Mar 6, 20259.259.259.259.259.25300
Mar 5, 20259.059.059.059.059.05-
Mar 4, 20258.648.838.648.838.831,500
Mar 3, 20259.349.349.349.349.34-
Feb 28, 20259.339.339.319.319.31800
Feb 27, 20259.739.739.479.479.471,400
Feb 26, 202510.0610.069.739.739.733,900
Feb 25, 202510.0010.229.9810.2210.225,200
Feb 24, 202511.2511.3011.2011.2011.203,300
Feb 21, 202511.8211.8211.8211.8211.821,000
Feb 20, 202511.4711.4711.4711.4711.47-
Feb 19, 202511.4211.4211.4211.4211.42200
Feb 18, 202511.4811.4811.0911.0911.092,100
Feb 14, 202511.5011.5011.4811.4811.48500
Feb 13, 202511.3011.3011.3011.3011.30-
Feb 12, 202511.2111.2111.2111.2111.21100
Feb 11, 202511.3211.3211.3211.3211.32-
Feb 10, 202510.9410.9410.9410.9410.94-
Feb 7, 202511.7011.7011.0811.0811.089,800
Feb 6, 202511.4411.4411.3311.4111.4110,500
Feb 5, 202511.6011.7011.4811.7011.704,600
Feb 4, 202511.8511.9611.5511.6011.6013,400
Feb 3, 202510.9311.7210.9311.7211.7228,800
Jan 31, 202514.2714.3413.9613.9713.977,000
Jan 30, 202513.8113.8113.6413.6413.64700
Jan 29, 202512.9413.1412.9413.1413.148,200
Jan 28, 202513.3513.3513.3513.3513.35900
Jan 27, 202513.1213.1212.9512.9512.954,000
Jan 24, 202513.7513.7513.7513.7513.75-
Jan 23, 202513.7113.8913.5613.6913.6914,900
Jan 22, 202513.8013.8013.7513.7513.75600
Jan 21, 202513.8814.0713.8813.9913.997,500
Jan 20, 202514.1414.1514.0014.1514.1511,300
Jan 17, 202514.4514.7514.4514.7514.757,300
Jan 16, 202514.0514.0513.8913.9213.923,500
Jan 15, 202514.5014.5014.5014.5014.501,300
Jan 14, 202513.5313.5313.5313.5313.532,000
Jan 13, 202512.8413.0912.6613.0913.097,900
Jan 10, 202513.7313.8213.5613.8213.825,600
Jan 9, 202513.9613.9613.5113.5113.517,200
Jan 8, 202514.2414.2713.9013.9013.907,100
Jan 7, 202515.3215.3214.2414.2414.2411,700
Jan 6, 202515.5315.7715.5315.5515.554,100
Jan 3, 202514.8815.3214.8815.3215.321,700
Jan 2, 202514.6714.7014.6214.6214.621,100
Dec 31, 202414.3414.3414.1614.1614.161,500
Dec 30, 202413.9714.3813.9714.3814.38400
Dec 27, 202414.3614.3614.1414.1414.143,100
Dec 24, 202414.3914.3914.3914.3914.39-
Dec 23, 202413.9314.3913.8314.3914.3914,300
Dec 20, 202414.0514.5814.0514.5814.581,500
Dec 19, 202415.2515.2614.1314.1314.1316,100
Dec 18, 202416.2516.2515.4615.7115.7110,700
Dec 17, 202417.0017.0016.6816.7816.784,300
Dec 16, 202416.6217.3716.6217.1717.1712,500
Dec 13, 202416.7716.7716.4716.6516.651,900
Dec 12, 202416.7216.8516.4216.4216.425,100
Dec 11, 202415.7816.1915.7816.1916.193,800
Dec 10, 202415.8015.8014.9714.9714.977,400
Dec 9, 202416.4816.4815.8415.8415.843,900
Dec 6, 202416.5917.3016.5917.0817.0810,000
Dec 5, 202416.6116.6116.0716.0716.075,400
Dec 4, 202415.8716.4815.8716.3716.3711,100
Dec 3, 202414.9815.2514.9015.2515.2510,300
Dec 2, 202415.5715.5715.0915.0915.095,100
Nov 29, 202415.3515.4115.1615.1615.163,400
Nov 28, 202415.0115.0915.0115.0915.09300
Nov 27, 202414.9815.3914.9815.3915.399,800
Nov 26, 202414.1214.2013.9914.1114.118,200
Nov 25, 202414.4814.9414.4814.5614.567,500
Nov 22, 202413.9414.0013.9414.0014.002,900
Nov 21, 202414.1014.3314.1014.3314.334,500
Nov 20, 202413.2113.2112.9413.0413.048,200
Nov 19, 202413.2813.2813.1113.1313.137,700
Nov 18, 202413.4313.4713.3313.4713.478,300
Nov 15, 202413.0213.0213.0213.0213.02100
Nov 14, 202413.2513.2913.0113.2113.2116,000
Nov 13, 202413.7214.0213.4513.4513.4520,000
Nov 12, 202413.8314.0113.7414.0114.0110,400
Nov 11, 202413.4814.2613.4814.2614.2610,500
Nov 8, 202412.3612.4512.3212.4412.449,700
Nov 7, 202411.9312.2611.9312.2612.2611,100
Nov 6, 202411.3411.3411.3411.3411.342,000
Nov 5, 202410.4110.4110.3510.3910.399,500
Nov 4, 202410.6410.6410.6410.6410.64-
Nov 1, 202410.6110.6610.6110.6610.662,000
Oct 31, 202410.8010.8010.8010.8010.80500
Oct 30, 202411.1511.1511.1511.1511.15-
Oct 29, 202411.2611.2611.2611.2611.261,000
Oct 28, 202410.6610.6610.5910.6310.636,300
Oct 25, 202410.7910.7910.4910.6410.644,500
Oct 24, 202410.7410.7410.7410.7410.74300
Oct 23, 202410.5010.5010.4610.4610.468,900
Oct 22, 202411.1711.1811.1311.1311.136,600
Oct 21, 202411.3611.3611.3611.3611.361,000
Oct 18, 202411.2111.3011.2111.2611.261,800
Oct 17, 202411.0811.0811.0811.0811.081,000
Oct 16, 202411.0411.0411.0411.0411.041,000
Oct 15, 202411.2511.3610.9410.9410.946,900
Oct 11, 202410.3410.3910.3410.3910.395,000
Oct 10, 202410.0110.0110.0110.0110.011,400
Oct 9, 202410.3610.3610.3610.3610.36-
Oct 8, 202410.3910.3910.3910.3910.39-
Oct 7, 202410.3210.3210.3210.3210.32-
Oct 4, 202410.0810.0810.0810.0810.08900
Oct 3, 20249.979.979.979.979.97800
Oct 2, 202410.1610.1610.1210.1310.135,000
Oct 1, 202410.6810.7210.5710.6510.659,600
Sep 30, 202411.1111.1110.9910.9910.992,800
Sep 27, 202411.3811.5011.3811.4811.487,800
Sep 26, 202410.9510.9510.9510.9510.95-
Sep 25, 202411.2711.2711.2711.2711.27-
Sep 24, 202411.1511.1511.1111.1111.115,200
Sep 23, 202411.3311.3311.3211.3211.323,600
Sep 20, 202410.7510.9110.7510.9110.912,700
Sep 19, 202410.4910.4910.4810.4810.481,500
Sep 18, 20249.9010.029.869.869.865,500
Sep 17, 202410.0210.029.979.979.971,500
Sep 16, 20249.739.779.739.739.733,100
Sep 13, 202410.0310.0310.0310.0310.03200
Sep 12, 202410.0310.0310.0310.0310.03-
Sep 11, 202410.1410.1410.1410.1410.14-
Sep 10, 202410.0110.0110.0110.0110.01-
Sep 9, 20249.549.549.549.549.54-
Sep 6, 20249.549.549.549.549.541,000
Sep 5, 202410.4410.4410.4410.4410.44-
Sep 4, 202410.4010.5010.4010.5010.50700
Sep 3, 202410.7010.7010.7010.7010.70-
Aug 30, 202410.5010.5010.5010.5010.501,000
Aug 29, 202410.7110.7110.7110.7110.71-
Aug 28, 202410.7110.7110.7110.7110.711,100
Aug 27, 202411.0111.0111.0111.0111.01300
Aug 26, 202411.7111.7111.7111.7111.71-
Aug 23, 202411.3811.6011.3811.6011.605,000
Aug 22, 202411.0711.0711.0711.0711.07200
Aug 21, 202410.8610.8610.8610.8610.861,000
Aug 20, 202411.1211.1211.1211.1211.12-
Aug 19, 202411.1211.1211.1211.1211.12-
Aug 16, 202410.8710.8710.8710.8710.87-
Aug 15, 202411.3811.3811.3811.3811.38-
Aug 14, 202411.3411.3411.3411.3411.341,000
Aug 13, 202411.3211.3211.3211.3211.32-
Aug 12, 202411.0711.0711.0711.0711.07-
Aug 9, 202411.1611.1911.0711.0711.07400
Aug 8, 202410.0310.0310.0310.0310.03-
Aug 7, 202410.6310.6310.6310.6310.631,000
Aug 6, 202410.7510.7510.7510.7510.75400
Aug 2, 202413.3513.3513.3513.3513.35-
Aug 1, 202413.9013.9013.9013.9013.90-
Jul 31, 202413.9613.9613.9613.9613.96-
Jul 30, 202414.1214.1214.1214.1214.12-
Jul 29, 202414.3014.3014.0214.1214.122,000
Jul 26, 202413.3013.3013.3013.3013.30-
Jul 25, 202413.3113.5713.3113.5713.571,900
Jul 24, 202414.5014.5014.5014.5014.50400
Jul 23, 202414.7114.7314.7114.7314.73500
Jul 22, 202414.8114.8114.8114.8114.81400
Jul 19, 202414.8614.8614.8614.8614.861,300
Jul 18, 202414.6214.6214.6214.6214.62-
Jul 17, 202414.8214.8214.8214.8214.82-
Jul 16, 202414.8514.8514.8514.8514.851,300
Jul 15, 202414.5914.6614.5914.6014.602,400
Jul 12, 202413.3113.3113.3113.3113.31800
Jul 11, 202413.5713.5713.5713.5713.57200
Jul 10, 202413.1013.1013.1013.1013.10-
Jul 9, 202413.0713.0713.0713.0713.07300
Jul 8, 202412.5312.7512.5312.7512.752,500
Jul 5, 202412.7812.7812.7812.7812.781,600
Jul 4, 202413.9513.9513.9513.9513.95-
Jul 3, 202414.5914.5914.5914.5914.59-
Jul 2, 202414.6614.6614.6614.6614.66200
Jun 28, 202414.8014.8014.5014.5014.502,500
Jun 27, 202414.8714.8714.7714.7714.773,000
Jun 26, 202414.3114.3114.3114.3114.31100
Jun 25, 202414.4914.5914.4914.5914.593,000
Jun 24, 202414.0714.0714.0714.0714.071,700
Jun 21, 202415.0615.0915.0615.0915.091,000
Jun 20, 202415.0215.0215.0015.0015.001,500
Jun 19, 202414.5614.5614.5614.5614.56-
Jun 18, 202414.5214.5214.5214.5214.52800
Jun 17, 202414.5414.5414.5414.5414.54-
Jun 14, 202414.9114.9114.5014.5614.561,300
Jun 13, 202414.9914.9914.9914.9914.991,200
Jun 12, 202415.4615.4615.0515.0515.051,800
Jun 11, 202414.8814.8814.8714.8714.871,200
Jun 10, 202415.7815.7815.7815.7815.78-
Jun 7, 202416.1516.1515.8715.8715.871,300
Jun 6, 202416.5816.5816.5816.5816.58-
Jun 5, 202416.5016.5016.5016.5016.50400
Jun 4, 202416.2016.4116.2016.4116.412,100
Jun 3, 202416.4516.4516.1516.1516.15400
May 31, 202416.1416.1416.1316.1316.136,000
May 30, 202416.2916.2916.1116.1116.111,200
May 29, 202416.1616.1616.0516.0516.051,300
May 28, 202416.5116.5116.3116.4516.453,000
May 27, 202416.0116.0116.0116.0116.01-
May 24, 202415.7415.7415.7415.7415.741,000
May 23, 202416.4716.4715.9216.2316.2310,900

Related Tickers