Toronto - Delayed Quote USD

The Ether Fund (QETH-U.TO)

41.16

+2.54

+(6.58%)

At close: May 22 at 1:21:19 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 22, 2025	41.26	41.26	40.52	41.16	41.16	800
May 21, 2025	38.62	38.62	38.62	38.62	38.62	100
May 20, 2025	38.07	38.44	38.07	38.37	38.37	800
May 16, 2025	40.00	40.00	40.00	40.00	40.00	-
May 15, 2025	39.35	40.00	39.35	40.00	40.00	700
May 14, 2025	42.50	42.50	40.71	40.71	40.71	500
May 13, 2025	40.46	42.51	40.46	42.50	42.50	1,000
May 12, 2025	42.25	42.25	38.67	38.67	38.67	300
May 9, 2025	37.90	37.90	37.89	37.90	37.90	700
May 8, 2025	30.12	32.74	30.12	32.74	32.74	1,400
May 7, 2025	28.55	28.55	28.55	28.55	28.55	-
May 6, 2025	28.55	28.55	28.55	28.55	28.55	100
May 5, 2025	30.00	30.00	30.00	30.00	30.00	-
May 2, 2025	30.00	30.00	30.00	30.00	30.00	200
May 1, 2025	30.29	30.29	30.27	30.28	30.28	400
Apr 30, 2025	28.15	29.09	28.15	29.09	29.09	1,300
Apr 29, 2025	28.12	28.12	28.12	28.12	28.12	-
Apr 28, 2025	28.12	28.12	28.12	28.12	28.12	-
Apr 25, 2025	28.12	28.12	28.12	28.12	28.12	-
Apr 24, 2025	28.12	28.12	28.12	28.12	28.12	100
Apr 23, 2025	29.26	29.26	28.99	29.00	29.00	2,300
Apr 22, 2025	26.97	28.02	26.97	27.82	27.82	1,100
Apr 21, 2025	26.36	26.44	25.96	25.96	25.96	5,100
Apr 17, 2025	25.30	26.03	25.30	25.82	25.82	800
Apr 16, 2025	25.18	25.64	24.26	25.39	25.39	22,300
Apr 15, 2025	25.97	26.00	25.72	25.72	25.72	900
Apr 14, 2025	27.39	27.39	26.42	26.42	26.42	700
Apr 11, 2025	25.85	25.86	25.09	25.10	25.10	600
Apr 10, 2025	25.89	25.89	23.99	23.99	23.99	800
Apr 9, 2025	23.36	27.54	22.56	27.54	27.54	28,400
Apr 8, 2025	24.57	25.00	23.31	23.33	23.33	4,100
Apr 7, 2025	25.37	25.51	25.37	25.50	25.50	500
Apr 4, 2025	28.93	29.02	28.93	29.01	29.01	800
Apr 3, 2025	28.42	28.50	28.42	28.50	28.50	800
Apr 2, 2025	30.04	30.04	30.04	30.04	30.04	100
Apr 1, 2025	29.51	29.73	29.49	29.73	29.73	300
Mar 31, 2025	29.65	29.65	29.65	29.65	29.65	200
Mar 28, 2025	30.60	30.60	29.83	29.83	29.83	600
Mar 27, 2025	32.31	32.31	32.31	32.31	32.31	100
Mar 26, 2025	32.31	32.31	32.31	32.31	32.31	100
Mar 25, 2025	33.66	33.66	33.66	33.66	33.66	-
Mar 24, 2025	33.16	33.66	33.16	33.66	33.66	300
Mar 21, 2025	31.90	31.90	31.90	31.90	31.90	-
Mar 20, 2025	32.00	32.00	31.90	31.90	31.90	500
Mar 19, 2025	32.50	32.65	32.50	32.65	32.65	200
Mar 18, 2025	30.90	30.90	30.90	30.90	30.90	-
Mar 17, 2025	30.90	30.90	30.90	30.90	30.90	-
Mar 14, 2025	30.90	30.90	30.90	30.90	30.90	200
Mar 13, 2025	30.80	30.80	29.60	29.60	29.60	300
Mar 12, 2025	30.98	30.98	30.98	30.98	30.98	-
Mar 11, 2025	31.37	31.37	30.21	30.98	30.98	800
Mar 10, 2025	34.12	34.12	29.69	29.69	29.69	2,100
Mar 7, 2025	36.73	36.73	36.73	36.73	36.73	300
Mar 6, 2025	35.91	35.91	35.91	35.91	35.91	200
Mar 5, 2025	34.39	35.35	34.39	35.35	35.35	500
Mar 4, 2025	32.87	34.80	32.82	34.37	34.37	2,400
Mar 3, 2025	36.30	36.65	33.80	34.29	34.29	2,100
Feb 28, 2025	34.98	35.16	34.54	34.54	34.54	2,300
Feb 27, 2025	36.60	36.93	36.15	36.15	36.15	4,200
Feb 26, 2025	38.19	38.19	36.25	36.88	36.88	600
Feb 25, 2025	40.00	40.00	37.43	39.56	39.56	2,100
Feb 24, 2025	41.79	42.50	41.79	42.15	42.15	1,900
Feb 21, 2025	44.50	44.96	42.31	42.31	42.31	1,100
Feb 20, 2025	43.55	43.56	43.55	43.56	43.56	800
Feb 19, 2025	43.40	43.52	43.01	43.26	43.26	2,300
Feb 18, 2025	41.74	41.74	41.45	41.45	41.45	300
Feb 14, 2025	42.54	43.24	42.54	43.24	43.24	400
Feb 13, 2025	41.99	42.50	41.60	42.50	42.50	8,400
Feb 12, 2025	43.00	43.00	43.00	43.00	43.00	-
Feb 11, 2025	43.00	43.00	43.00	43.00	43.00	-
Feb 10, 2025	42.97	43.00	42.50	43.00	43.00	1,300
Feb 7, 2025	42.29	42.29	42.29	42.29	42.29	-
Feb 6, 2025	42.29	42.29	42.29	42.29	42.29	100
Feb 5, 2025	44.24	44.24	44.24	44.24	44.24	200
Feb 4, 2025	44.22	44.45	43.43	44.00	44.00	2,800
Feb 3, 2025	42.00	43.35	41.59	42.92	42.92	4,100
Jan 31, 2025	52.99	53.00	51.54	51.95	51.95	2,500
Jan 30, 2025	50.76	50.76	50.76	50.76	50.76	100
Jan 29, 2025	48.89	48.89	48.89	48.89	48.89	500
Jan 28, 2025	49.94	49.94	49.94	49.94	49.94	200
Jan 27, 2025	49.68	49.68	48.54	49.00	49.00	1,900
Jan 24, 2025	51.52	53.15	51.52	52.40	52.40	700
Jan 23, 2025	51.01	51.10	50.21	50.21	50.21	6,900
Jan 22, 2025	50.79	51.37	50.54	50.64	50.64	8,000
Jan 21, 2025	51.63	52.55	51.63	51.81	51.81	3,300
Jan 20, 2025	52.21	53.63	52.00	53.63	53.63	1,500
Jan 17, 2025	53.95	55.00	53.71	55.00	55.00	11,300
Jan 16, 2025	51.68	52.97	51.68	52.97	52.97	2,300
Jan 15, 2025	52.86	52.93	52.85	52.85	52.85	1,000
Jan 14, 2025	50.47	51.01	50.47	51.01	51.01	800
Jan 13, 2025	48.23	48.56	47.10	48.56	48.56	5,200
Jan 10, 2025	50.25	50.94	50.25	50.57	50.57	600
Jan 9, 2025	52.72	52.72	52.72	52.72	52.72	-
Jan 8, 2025	52.72	52.72	52.72	52.72	52.72	-
Jan 7, 2025	54.05	54.05	52.69	52.72	52.72	1,300
Jan 6, 2025	55.62	57.32	55.62	57.32	57.32	800
Jan 3, 2025	54.98	55.68	54.98	55.68	55.68	300
Jan 2, 2025	53.04	54.39	53.00	53.58	53.58	1,700
Dec 31, 2024	52.00	52.00	52.00	52.00	52.00	600
Dec 30, 2024	51.80	51.80	51.80	51.80	51.80	-
Dec 27, 2024	53.47	53.47	51.80	51.80	51.80	500
Dec 24, 2024	53.47	53.47	53.31	53.47	53.47	900
Dec 23, 2024	52.38	52.38	51.20	51.99	51.99	2,500
Dec 20, 2024	50.42	53.42	50.42	52.36	52.36	2,000
Dec 19, 2024	56.23	56.23	51.54	52.09	52.09	1,400
Dec 18, 2024	56.61	56.74	56.23	56.23	56.23	700
Dec 17, 2024	61.00	61.00	60.61	60.61	60.61	500
Dec 16, 2024	60.96	62.50	59.79	62.50	62.50	2,700
Dec 13, 2024	60.09	60.16	59.83	60.16	60.16	2,900
Dec 12, 2024	59.81	61.20	59.76	59.76	59.76	1,000
Dec 11, 2024	56.45	58.30	56.45	58.14	58.14	1,000
Dec 10, 2024	55.21	56.16	54.74	56.16	56.16	2,800
Dec 9, 2024	59.30	60.50	57.86	57.86	57.86	3,700
Dec 6, 2024	60.63	63.06	60.63	62.74	62.74	6,500
Dec 5, 2024	60.68	61.26	59.18	59.20	59.20	11,600
Dec 4, 2024	57.01	60.00	57.01	60.00	60.00	5,800
Dec 3, 2024	55.30	55.30	55.30	55.30	55.30	200
Dec 2, 2024	55.68	55.68	55.67	55.67	55.67	200
Nov 29, 2024	55.81	56.00	55.53	55.53	55.53	1,200
Nov 28, 2024	56.03	56.03	56.03	56.03	56.03	-
Nov 27, 2024	53.40	56.03	53.40	56.03	56.03	1,200
Nov 26, 2024	51.91	51.93	51.13	51.31	51.31	1,000
Nov 25, 2024	50.28	54.29	50.28	53.96	53.96	6,500
Nov 22, 2024	50.65	50.65	50.10	50.28	50.28	2,200
Nov 21, 2024	49.98	51.75	49.98	50.76	50.76	12,100
Nov 20, 2024	47.64	48.33	47.45	47.51	47.51	2,300
Nov 19, 2024	48.15	48.15	48.15	48.15	48.15	200
Nov 18, 2024	48.35	49.12	48.31	48.43	48.43	4,400
Nov 15, 2024	47.00	47.42	46.40	47.42	47.42	13,200
Nov 14, 2024	48.42	50.10	48.42	48.62	48.62	900
Nov 13, 2024	50.70	51.34	48.64	48.80	48.80	3,700
Nov 12, 2024	51.00	51.00	49.38	50.64	50.64	3,100
Nov 11, 2024	48.00	52.00	48.00	52.00	52.00	3,500
Nov 8, 2024	45.55	46.00	45.55	45.86	45.86	600
Nov 7, 2024	43.63	45.03	43.45	45.03	45.03	10,800
Nov 6, 2024	40.17	42.32	40.01	42.32	42.32	7,400
Nov 5, 2024	37.27	38.00	37.27	38.00	38.00	400
Nov 4, 2024	37.50	37.79	36.88	37.42	37.42	6,600
Nov 1, 2024	39.24	39.71	38.43	38.43	38.43	2,200
Oct 31, 2024	40.20	40.20	38.75	38.75	38.75	1,000
Oct 30, 2024	41.42	41.72	40.87	40.87	40.87	600
Oct 29, 2024	39.52	41.03	39.52	41.00	41.00	1,700
Oct 28, 2024	38.04	38.58	38.04	38.51	38.51	2,900
Oct 25, 2024	38.00	39.00	38.00	38.00	38.00	1,200
Oct 24, 2024	38.41	38.41	38.41	38.41	38.41	1,300
Oct 23, 2024	39.15	39.15	39.15	39.15	39.15	400
Oct 22, 2024	40.20	40.20	40.20	40.20	40.20	200
Oct 21, 2024	40.51	40.51	40.51	40.51	40.51	-
Oct 18, 2024	39.09	40.72	39.01	40.51	40.51	2,100
Oct 17, 2024	40.00	40.25	39.76	40.25	40.25	700
Oct 16, 2024	40.15	40.40	40.00	40.40	40.40	3,800
Oct 15, 2024	41.00	41.00	39.19	40.00	40.00	1,600
Oct 11, 2024	37.58	37.59	37.58	37.59	37.59	200
Oct 10, 2024	36.97	36.99	36.97	36.99	36.99	300
Oct 9, 2024	37.54	37.54	37.54	37.54	37.54	-
Oct 8, 2024	37.13	37.54	37.13	37.54	37.54	500
Oct 7, 2024	38.40	38.78	38.40	38.78	38.78	300
Oct 4, 2024	36.63	36.63	36.63	36.63	36.63	-
Oct 3, 2024	36.05	36.63	36.05	36.63	36.63	300
Oct 2, 2024	37.60	37.60	37.20	37.33	37.33	700
Oct 1, 2024	38.63	38.63	38.04	38.04	38.04	300
Sep 30, 2024	39.78	39.88	39.78	39.88	39.88	200
Sep 27, 2024	40.59	40.59	40.59	40.59	40.59	-
Sep 26, 2024	40.59	40.59	40.59	40.59	40.59	100
Sep 25, 2024	40.00	40.00	40.00	40.00	40.00	1,100
Sep 24, 2024	40.31	40.31	40.31	40.31	40.31	3,200
Sep 23, 2024	41.20	41.20	41.20	41.20	41.20	100
Sep 20, 2024	39.00	39.01	39.00	39.01	39.01	200
Sep 19, 2024	36.91	37.84	36.91	37.15	37.15	400
Sep 18, 2024	35.37	35.37	35.37	35.37	35.37	-
Sep 17, 2024	35.37	35.37	35.37	35.37	35.37	200
Sep 16, 2024	36.14	36.14	36.14	36.14	36.14	-
Sep 13, 2024	36.14	36.14	36.14	36.14	36.14	100
Sep 12, 2024	35.86	35.86	35.86	35.86	35.86	100
Sep 11, 2024	35.86	35.86	35.86	35.86	35.86	-
Sep 10, 2024	35.28	36.22	35.28	35.86	35.86	900
Sep 9, 2024	34.35	35.09	34.01	35.00	35.00	900
Sep 6, 2024	37.05	37.05	34.15	34.33	34.33	1,300
Sep 5, 2024	38.23	38.23	38.23	38.23	38.23	-
Sep 4, 2024	38.23	38.23	38.23	38.23	38.23	-
Sep 3, 2024	38.23	38.23	38.23	38.23	38.23	-
Aug 30, 2024	37.99	38.23	37.99	38.23	38.23	500
Aug 29, 2024	38.71	38.71	38.35	38.37	38.37	400
Aug 28, 2024	37.52	37.52	37.52	37.52	37.52	100
Aug 27, 2024	40.04	40.04	39.91	39.91	39.91	400
Aug 26, 2024	40.95	40.95	40.90	40.90	40.90	200
Aug 23, 2024	40.00	41.17	40.00	41.15	41.15	2,100
Aug 22, 2024	39.43	39.43	39.43	39.43	39.43	-
Aug 21, 2024	39.78	39.78	39.37	39.43	39.43	400
Aug 20, 2024	38.66	38.97	38.66	38.97	38.97	600
Aug 19, 2024	39.29	39.29	39.29	39.29	39.29	100
Aug 16, 2024	39.29	39.29	39.29	39.29	39.29	-
Aug 15, 2024	39.29	39.29	39.29	39.29	39.29	300
Aug 14, 2024	39.92	39.93	39.59	39.93	39.93	800
Aug 13, 2024	39.50	39.50	39.50	39.50	39.50	-
Aug 12, 2024	39.50	39.50	39.50	39.50	39.50	200
Aug 9, 2024	40.00	40.00	40.00	40.00	40.00	100
Aug 8, 2024	38.53	40.69	38.53	39.56	39.56	2,100
Aug 7, 2024	40.05	41.16	37.19	37.20	37.20	1,200
Aug 6, 2024	40.02	40.02	38.29	39.38	39.38	5,900
Aug 2, 2024	46.53	46.53	44.64	44.64	44.64	400
Aug 1, 2024	47.01	47.01	46.12	46.12	46.12	1,100
Jul 31, 2024	49.35	49.35	48.78	48.94	48.94	1,600
Jul 30, 2024	49.12	49.12	49.12	49.12	49.12	-
Jul 29, 2024	49.81	49.81	48.51	49.12	49.12	1,000
Jul 26, 2024	49.75	50.10	48.99	48.99	48.99	4,000
Jul 25, 2024	49.02	49.02	47.53	47.98	47.98	1,100
Jul 24, 2024	51.11	51.20	50.89	51.20	51.20	1,600
Jul 23, 2024	53.00	53.00	50.17	51.78	51.78	4,000
Jul 22, 2024	53.18	53.18	52.50	52.50	52.50	900
Jul 19, 2024	51.74	53.08	51.74	53.08	53.08	400
Jul 18, 2024	52.15	52.15	52.15	52.15	52.15	100
Jul 17, 2024	52.14	52.14	52.14	52.14	52.14	-
Jul 16, 2024	52.36	52.39	52.14	52.14	52.14	700
Jul 15, 2024	51.03	52.14	51.03	51.60	51.60	1,600
Jul 12, 2024	49.08	49.08	49.08	49.08	49.08	-
Jul 11, 2024	49.08	49.08	49.08	49.08	49.08	200
Jul 10, 2024	47.79	48.22	47.79	48.22	48.22	400
Jul 9, 2024	47.67	47.67	47.64	47.64	47.64	600
Jul 8, 2024	47.70	47.90	47.60	47.90	47.90	400
Jul 5, 2024	46.83	47.37	46.83	47.37	47.37	1,800
Jul 4, 2024	47.41	47.41	47.30	47.30	47.30	300
Jul 3, 2024	49.38	50.50	49.38	50.14	50.14	3,100
Jul 2, 2024	49.37	49.37	49.37	49.37	49.37	100
Jun 28, 2024	51.55	51.55	51.55	51.55	51.55	-
Jun 27, 2024	51.55	51.55	51.55	51.55	51.55	100
Jun 26, 2024	50.78	50.78	50.78	50.78	50.78	100
Jun 25, 2024	50.74	50.74	50.74	50.74	50.74	200
Jun 24, 2024	49.87	49.87	49.39	49.50	49.50	1,500
Jun 21, 2024	51.80	51.80	51.55	51.55	51.55	200
Jun 20, 2024	51.90	52.00	51.90	52.00	52.00	400
Jun 19, 2024	50.98	52.05	50.96	51.98	51.98	2,100
Jun 18, 2024	49.44	50.00	49.44	49.80	49.80	300
Jun 17, 2024	50.42	51.92	50.33	51.77	51.77	4,700
Jun 14, 2024	51.92	51.92	51.92	51.92	51.92	100
Jun 13, 2024	50.03	50.90	50.03	50.90	50.90	1,100
Jun 12, 2024	53.42	53.42	51.27	51.45	51.45	1,500
Jun 11, 2024	53.40	53.42	53.17	53.17	53.17	3,300
Jun 10, 2024	53.48	53.48	53.48	53.48	53.48	200
Jun 7, 2024	56.99	56.99	56.99	56.99	56.99	-
Jun 6, 2024	56.99	56.99	56.99	56.99	56.99	100
Jun 5, 2024	55.85	57.00	55.85	56.25	56.25	2,500
Jun 4, 2024	56.60	56.60	56.60	56.60	56.60	100
Jun 3, 2024	56.00	57.80	56.00	57.80	57.80	600
May 31, 2024	56.42	56.75	55.77	55.77	55.77	1,000
May 30, 2024	54.88	56.07	54.88	55.98	55.98	600
May 29, 2024	55.07	55.10	54.80	54.80	54.80	500
May 28, 2024	55.61	56.00	55.07	55.07	55.07	1,100
May 27, 2024	56.51	57.59	56.51	57.00	57.00	900
May 24, 2024	54.49	54.50	54.00	54.25	54.25	2,100
May 23, 2024	53.71	55.08	53.71	54.97	54.97	1,900
May 22, 2024	53.79	53.93	52.48	53.64	53.64	3,100

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

The Ether Fund (QETH-U.TO)