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
Download
Date Open High Low Close Adj Close Volume
May 22, 202541.2641.2640.5241.1641.16800
May 21, 202538.6238.6238.6238.6238.62100
May 20, 202538.0738.4438.0738.3738.37800
May 16, 202540.0040.0040.0040.0040.00-
May 15, 202539.3540.0039.3540.0040.00700
May 14, 202542.5042.5040.7140.7140.71500
May 13, 202540.4642.5140.4642.5042.501,000
May 12, 202542.2542.2538.6738.6738.67300
May 9, 202537.9037.9037.8937.9037.90700
May 8, 202530.1232.7430.1232.7432.741,400
May 7, 202528.5528.5528.5528.5528.55-
May 6, 202528.5528.5528.5528.5528.55100
May 5, 202530.0030.0030.0030.0030.00-
May 2, 202530.0030.0030.0030.0030.00200
May 1, 202530.2930.2930.2730.2830.28400
Apr 30, 202528.1529.0928.1529.0929.091,300
Apr 29, 202528.1228.1228.1228.1228.12-
Apr 28, 202528.1228.1228.1228.1228.12-
Apr 25, 202528.1228.1228.1228.1228.12-
Apr 24, 202528.1228.1228.1228.1228.12100
Apr 23, 202529.2629.2628.9929.0029.002,300
Apr 22, 202526.9728.0226.9727.8227.821,100
Apr 21, 202526.3626.4425.9625.9625.965,100
Apr 17, 202525.3026.0325.3025.8225.82800
Apr 16, 202525.1825.6424.2625.3925.3922,300
Apr 15, 202525.9726.0025.7225.7225.72900
Apr 14, 202527.3927.3926.4226.4226.42700
Apr 11, 202525.8525.8625.0925.1025.10600
Apr 10, 202525.8925.8923.9923.9923.99800
Apr 9, 202523.3627.5422.5627.5427.5428,400
Apr 8, 202524.5725.0023.3123.3323.334,100
Apr 7, 202525.3725.5125.3725.5025.50500
Apr 4, 202528.9329.0228.9329.0129.01800
Apr 3, 202528.4228.5028.4228.5028.50800
Apr 2, 202530.0430.0430.0430.0430.04100
Apr 1, 202529.5129.7329.4929.7329.73300
Mar 31, 202529.6529.6529.6529.6529.65200
Mar 28, 202530.6030.6029.8329.8329.83600
Mar 27, 202532.3132.3132.3132.3132.31100
Mar 26, 202532.3132.3132.3132.3132.31100
Mar 25, 202533.6633.6633.6633.6633.66-
Mar 24, 202533.1633.6633.1633.6633.66300
Mar 21, 202531.9031.9031.9031.9031.90-
Mar 20, 202532.0032.0031.9031.9031.90500
Mar 19, 202532.5032.6532.5032.6532.65200
Mar 18, 202530.9030.9030.9030.9030.90-
Mar 17, 202530.9030.9030.9030.9030.90-
Mar 14, 202530.9030.9030.9030.9030.90200
Mar 13, 202530.8030.8029.6029.6029.60300
Mar 12, 202530.9830.9830.9830.9830.98-
Mar 11, 202531.3731.3730.2130.9830.98800
Mar 10, 202534.1234.1229.6929.6929.692,100
Mar 7, 202536.7336.7336.7336.7336.73300
Mar 6, 202535.9135.9135.9135.9135.91200
Mar 5, 202534.3935.3534.3935.3535.35500
Mar 4, 202532.8734.8032.8234.3734.372,400
Mar 3, 202536.3036.6533.8034.2934.292,100
Feb 28, 202534.9835.1634.5434.5434.542,300
Feb 27, 202536.6036.9336.1536.1536.154,200
Feb 26, 202538.1938.1936.2536.8836.88600
Feb 25, 202540.0040.0037.4339.5639.562,100
Feb 24, 202541.7942.5041.7942.1542.151,900
Feb 21, 202544.5044.9642.3142.3142.311,100
Feb 20, 202543.5543.5643.5543.5643.56800
Feb 19, 202543.4043.5243.0143.2643.262,300
Feb 18, 202541.7441.7441.4541.4541.45300
Feb 14, 202542.5443.2442.5443.2443.24400
Feb 13, 202541.9942.5041.6042.5042.508,400
Feb 12, 202543.0043.0043.0043.0043.00-
Feb 11, 202543.0043.0043.0043.0043.00-
Feb 10, 202542.9743.0042.5043.0043.001,300
Feb 7, 202542.2942.2942.2942.2942.29-
Feb 6, 202542.2942.2942.2942.2942.29100
Feb 5, 202544.2444.2444.2444.2444.24200
Feb 4, 202544.2244.4543.4344.0044.002,800
Feb 3, 202542.0043.3541.5942.9242.924,100
Jan 31, 202552.9953.0051.5451.9551.952,500
Jan 30, 202550.7650.7650.7650.7650.76100
Jan 29, 202548.8948.8948.8948.8948.89500
Jan 28, 202549.9449.9449.9449.9449.94200
Jan 27, 202549.6849.6848.5449.0049.001,900
Jan 24, 202551.5253.1551.5252.4052.40700
Jan 23, 202551.0151.1050.2150.2150.216,900
Jan 22, 202550.7951.3750.5450.6450.648,000
Jan 21, 202551.6352.5551.6351.8151.813,300
Jan 20, 202552.2153.6352.0053.6353.631,500
Jan 17, 202553.9555.0053.7155.0055.0011,300
Jan 16, 202551.6852.9751.6852.9752.972,300
Jan 15, 202552.8652.9352.8552.8552.851,000
Jan 14, 202550.4751.0150.4751.0151.01800
Jan 13, 202548.2348.5647.1048.5648.565,200
Jan 10, 202550.2550.9450.2550.5750.57600
Jan 9, 202552.7252.7252.7252.7252.72-
Jan 8, 202552.7252.7252.7252.7252.72-
Jan 7, 202554.0554.0552.6952.7252.721,300
Jan 6, 202555.6257.3255.6257.3257.32800
Jan 3, 202554.9855.6854.9855.6855.68300
Jan 2, 202553.0454.3953.0053.5853.581,700
Dec 31, 202452.0052.0052.0052.0052.00600
Dec 30, 202451.8051.8051.8051.8051.80-
Dec 27, 202453.4753.4751.8051.8051.80500
Dec 24, 202453.4753.4753.3153.4753.47900
Dec 23, 202452.3852.3851.2051.9951.992,500
Dec 20, 202450.4253.4250.4252.3652.362,000
Dec 19, 202456.2356.2351.5452.0952.091,400
Dec 18, 202456.6156.7456.2356.2356.23700
Dec 17, 202461.0061.0060.6160.6160.61500
Dec 16, 202460.9662.5059.7962.5062.502,700
Dec 13, 202460.0960.1659.8360.1660.162,900
Dec 12, 202459.8161.2059.7659.7659.761,000
Dec 11, 202456.4558.3056.4558.1458.141,000
Dec 10, 202455.2156.1654.7456.1656.162,800
Dec 9, 202459.3060.5057.8657.8657.863,700
Dec 6, 202460.6363.0660.6362.7462.746,500
Dec 5, 202460.6861.2659.1859.2059.2011,600
Dec 4, 202457.0160.0057.0160.0060.005,800
Dec 3, 202455.3055.3055.3055.3055.30200
Dec 2, 202455.6855.6855.6755.6755.67200
Nov 29, 202455.8156.0055.5355.5355.531,200
Nov 28, 202456.0356.0356.0356.0356.03-
Nov 27, 202453.4056.0353.4056.0356.031,200
Nov 26, 202451.9151.9351.1351.3151.311,000
Nov 25, 202450.2854.2950.2853.9653.966,500
Nov 22, 202450.6550.6550.1050.2850.282,200
Nov 21, 202449.9851.7549.9850.7650.7612,100
Nov 20, 202447.6448.3347.4547.5147.512,300
Nov 19, 202448.1548.1548.1548.1548.15200
Nov 18, 202448.3549.1248.3148.4348.434,400
Nov 15, 202447.0047.4246.4047.4247.4213,200
Nov 14, 202448.4250.1048.4248.6248.62900
Nov 13, 202450.7051.3448.6448.8048.803,700
Nov 12, 202451.0051.0049.3850.6450.643,100
Nov 11, 202448.0052.0048.0052.0052.003,500
Nov 8, 202445.5546.0045.5545.8645.86600
Nov 7, 202443.6345.0343.4545.0345.0310,800
Nov 6, 202440.1742.3240.0142.3242.327,400
Nov 5, 202437.2738.0037.2738.0038.00400
Nov 4, 202437.5037.7936.8837.4237.426,600
Nov 1, 202439.2439.7138.4338.4338.432,200
Oct 31, 202440.2040.2038.7538.7538.751,000
Oct 30, 202441.4241.7240.8740.8740.87600
Oct 29, 202439.5241.0339.5241.0041.001,700
Oct 28, 202438.0438.5838.0438.5138.512,900
Oct 25, 202438.0039.0038.0038.0038.001,200
Oct 24, 202438.4138.4138.4138.4138.411,300
Oct 23, 202439.1539.1539.1539.1539.15400
Oct 22, 202440.2040.2040.2040.2040.20200
Oct 21, 202440.5140.5140.5140.5140.51-
Oct 18, 202439.0940.7239.0140.5140.512,100
Oct 17, 202440.0040.2539.7640.2540.25700
Oct 16, 202440.1540.4040.0040.4040.403,800
Oct 15, 202441.0041.0039.1940.0040.001,600
Oct 11, 202437.5837.5937.5837.5937.59200
Oct 10, 202436.9736.9936.9736.9936.99300
Oct 9, 202437.5437.5437.5437.5437.54-
Oct 8, 202437.1337.5437.1337.5437.54500
Oct 7, 202438.4038.7838.4038.7838.78300
Oct 4, 202436.6336.6336.6336.6336.63-
Oct 3, 202436.0536.6336.0536.6336.63300
Oct 2, 202437.6037.6037.2037.3337.33700
Oct 1, 202438.6338.6338.0438.0438.04300
Sep 30, 202439.7839.8839.7839.8839.88200
Sep 27, 202440.5940.5940.5940.5940.59-
Sep 26, 202440.5940.5940.5940.5940.59100
Sep 25, 202440.0040.0040.0040.0040.001,100
Sep 24, 202440.3140.3140.3140.3140.313,200
Sep 23, 202441.2041.2041.2041.2041.20100
Sep 20, 202439.0039.0139.0039.0139.01200
Sep 19, 202436.9137.8436.9137.1537.15400
Sep 18, 202435.3735.3735.3735.3735.37-
Sep 17, 202435.3735.3735.3735.3735.37200
Sep 16, 202436.1436.1436.1436.1436.14-
Sep 13, 202436.1436.1436.1436.1436.14100
Sep 12, 202435.8635.8635.8635.8635.86100
Sep 11, 202435.8635.8635.8635.8635.86-
Sep 10, 202435.2836.2235.2835.8635.86900
Sep 9, 202434.3535.0934.0135.0035.00900
Sep 6, 202437.0537.0534.1534.3334.331,300
Sep 5, 202438.2338.2338.2338.2338.23-
Sep 4, 202438.2338.2338.2338.2338.23-
Sep 3, 202438.2338.2338.2338.2338.23-
Aug 30, 202437.9938.2337.9938.2338.23500
Aug 29, 202438.7138.7138.3538.3738.37400
Aug 28, 202437.5237.5237.5237.5237.52100
Aug 27, 202440.0440.0439.9139.9139.91400
Aug 26, 202440.9540.9540.9040.9040.90200
Aug 23, 202440.0041.1740.0041.1541.152,100
Aug 22, 202439.4339.4339.4339.4339.43-
Aug 21, 202439.7839.7839.3739.4339.43400
Aug 20, 202438.6638.9738.6638.9738.97600
Aug 19, 202439.2939.2939.2939.2939.29100
Aug 16, 202439.2939.2939.2939.2939.29-
Aug 15, 202439.2939.2939.2939.2939.29300
Aug 14, 202439.9239.9339.5939.9339.93800
Aug 13, 202439.5039.5039.5039.5039.50-
Aug 12, 202439.5039.5039.5039.5039.50200
Aug 9, 202440.0040.0040.0040.0040.00100
Aug 8, 202438.5340.6938.5339.5639.562,100
Aug 7, 202440.0541.1637.1937.2037.201,200
Aug 6, 202440.0240.0238.2939.3839.385,900
Aug 2, 202446.5346.5344.6444.6444.64400
Aug 1, 202447.0147.0146.1246.1246.121,100
Jul 31, 202449.3549.3548.7848.9448.941,600
Jul 30, 202449.1249.1249.1249.1249.12-
Jul 29, 202449.8149.8148.5149.1249.121,000
Jul 26, 202449.7550.1048.9948.9948.994,000
Jul 25, 202449.0249.0247.5347.9847.981,100
Jul 24, 202451.1151.2050.8951.2051.201,600
Jul 23, 202453.0053.0050.1751.7851.784,000
Jul 22, 202453.1853.1852.5052.5052.50900
Jul 19, 202451.7453.0851.7453.0853.08400
Jul 18, 202452.1552.1552.1552.1552.15100
Jul 17, 202452.1452.1452.1452.1452.14-
Jul 16, 202452.3652.3952.1452.1452.14700
Jul 15, 202451.0352.1451.0351.6051.601,600
Jul 12, 202449.0849.0849.0849.0849.08-
Jul 11, 202449.0849.0849.0849.0849.08200
Jul 10, 202447.7948.2247.7948.2248.22400
Jul 9, 202447.6747.6747.6447.6447.64600
Jul 8, 202447.7047.9047.6047.9047.90400
Jul 5, 202446.8347.3746.8347.3747.371,800
Jul 4, 202447.4147.4147.3047.3047.30300
Jul 3, 202449.3850.5049.3850.1450.143,100
Jul 2, 202449.3749.3749.3749.3749.37100
Jun 28, 202451.5551.5551.5551.5551.55-
Jun 27, 202451.5551.5551.5551.5551.55100
Jun 26, 202450.7850.7850.7850.7850.78100
Jun 25, 202450.7450.7450.7450.7450.74200
Jun 24, 202449.8749.8749.3949.5049.501,500
Jun 21, 202451.8051.8051.5551.5551.55200
Jun 20, 202451.9052.0051.9052.0052.00400
Jun 19, 202450.9852.0550.9651.9851.982,100
Jun 18, 202449.4450.0049.4449.8049.80300
Jun 17, 202450.4251.9250.3351.7751.774,700
Jun 14, 202451.9251.9251.9251.9251.92100
Jun 13, 202450.0350.9050.0350.9050.901,100
Jun 12, 202453.4253.4251.2751.4551.451,500
Jun 11, 202453.4053.4253.1753.1753.173,300
Jun 10, 202453.4853.4853.4853.4853.48200
Jun 7, 202456.9956.9956.9956.9956.99-
Jun 6, 202456.9956.9956.9956.9956.99100
Jun 5, 202455.8557.0055.8556.2556.252,500
Jun 4, 202456.6056.6056.6056.6056.60100
Jun 3, 202456.0057.8056.0057.8057.80600
May 31, 202456.4256.7555.7755.7755.771,000
May 30, 202454.8856.0754.8855.9855.98600
May 29, 202455.0755.1054.8054.8054.80500
May 28, 202455.6156.0055.0755.0755.071,100
May 27, 202456.5157.5956.5157.0057.00900
May 24, 202454.4954.5054.0054.2554.252,100
May 23, 202453.7155.0853.7154.9754.971,900
May 22, 202453.7953.9352.4853.6453.643,100