Skip to main content
Invesco Galaxy Ethereum ETF (QETH)
BATS: QETH · Real-Time Price · USD
31.24
-0.36 (-1.14%)
Nov 19, 2024, 12:33 PM EST - Market open

QETH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 18, 202430.9631.9730.8331.6031.602.36%8,096
Nov 15, 202430.7330.9030.1930.8730.87-0.19%20,052
Nov 14, 202431.9532.0030.6230.9330.93-2.31%16,315
Nov 13, 202432.4533.3431.6131.6631.66-3.71%31,921
Nov 12, 202432.7533.1432.4032.8832.88-2.35%22,958
Nov 11, 202431.7433.7331.5833.6733.6714.21%24,822
Nov 8, 202429.6129.8929.0029.4829.481.27%36,048
Nov 7, 202428.1629.1227.8429.1129.117.81%54,547
Nov 6, 202426.2827.0026.1327.0027.0011.25%36,452
Nov 5, 202424.7724.7824.2324.2724.270.41%22,067
Nov 4, 202424.6124.6124.0724.1724.17-3.82%19,297
Nov 1, 202425.3225.7225.0025.1325.130.16%9,162
Oct 31, 202426.3126.3125.0425.0925.09-5.32%16,889
Oct 30, 202426.8527.1526.5026.5026.501.03%8,169
Oct 29, 202426.1726.7326.1726.2326.234.84%21,561
Oct 28, 202425.3225.3424.9725.0225.021.13%5,878
Oct 25, 202425.3525.6024.6324.7424.74-2.41%18,667
Oct 24, 202425.3525.3925.1025.3525.351.20%6,453
Oct 23, 202425.7525.7624.4725.0525.05-4.64%36,803
Oct 22, 202426.1326.4026.0426.2726.27-1.98%19,334
Oct 21, 202426.8826.9926.6626.8026.800.94%6,020
Oct 18, 202426.2626.7126.2626.5526.552.23%35,758
Oct 17, 202426.0926.2825.8225.9725.97-0.69%7,013
Oct 16, 202426.2826.2825.9926.1526.150.93%6,796
Oct 15, 202426.0626.7425.5625.9125.91-1.45%22,779
Oct 14, 202425.5526.4325.4926.2926.296.87%97,496
Oct 11, 202424.2724.6524.2524.6024.603.89%34,226
Oct 10, 202423.8324.1623.3023.6823.68-1.95%37,457
Oct 9, 202424.2624.7224.0824.1524.15-1.07%52,518
Oct 8, 202424.4224.5024.1124.4124.41-0.25%17,379
Oct 7, 202424.7125.2124.2624.4724.470.53%21,676
Oct 4, 202423.8224.4023.5324.3424.343.49%17,764
Oct 3, 202423.5523.5623.1123.5223.52-0.68%51,667
Oct 2, 202424.2724.7523.6823.6823.68-4.86%46,358
Oct 1, 202426.1226.1524.3924.8924.89-4.12%69,376
Sep 30, 202426.3226.3525.7525.9625.96-3.96%29,265
Sep 27, 202426.6127.3226.4627.0327.031.81%272,926
Sep 26, 202426.2326.6826.1326.5526.553.39%309,706
Sep 25, 202426.2226.2625.6625.6825.68-3.09%45,651
Sep 24, 202426.3726.5725.9426.5026.50-0.75%82,647
Sep 23, 202426.4427.0126.4126.7026.704.87%71,547
Sep 20, 202425.2725.6625.2625.4625.463.37%62,713
Sep 19, 202424.5124.9024.2924.6324.636.53%20,965
Sep 18, 202423.1123.6122.8923.1223.12-1.70%53,079
Sep 17, 202423.2523.8923.2523.5223.523.43%20,951
Sep 16, 202423.0523.0522.7122.7422.74-6.19%18,513
Sep 13, 202423.4824.2723.4824.2424.242.89%45,412
Sep 12, 202423.4523.6023.1823.5623.560.68%8,497
Sep 11, 202423.2623.6922.8323.4023.40-1.68%28,409
Sep 10, 202423.4123.9023.3823.8023.801.36%18,452
Sep 9, 202423.2023.5022.9923.4823.485.62%29,659
Sep 6, 202423.8923.9422.0822.2322.23-5.83%80,777
Sep 5, 202423.9524.0523.5523.6123.61-3.69%17,796
Sep 4, 202424.0524.8123.9624.5124.510.33%22,883
Sep 3, 202425.0725.0724.4024.4324.43-2.48%24,068
Aug 30, 202425.2825.3724.3625.0525.05-0.99%85,242
Aug 29, 202425.6925.8925.1025.3025.300.96%31,175
Aug 28, 202425.3025.4124.6825.0625.06-2.91%54,864
Aug 27, 202426.2726.2725.6225.8125.81-3.66%42,878
Aug 26, 202427.3827.3826.7626.7926.79-2.44%10,857
Aug 23, 202426.5627.4626.3527.4627.465.25%85,124
Aug 22, 202426.2126.2525.9726.0926.09-1.40%29,519
Aug 21, 202425.8626.4625.4426.4626.461.77%43,294
Aug 20, 202426.5226.5225.6226.0026.00-0.34%22,649
Aug 19, 202425.9526.2725.6926.0926.09-0.53%6,928
Aug 16, 202426.1526.2825.6426.2326.232.86%27,432
Aug 15, 202426.6126.6425.2525.5025.50-4.35%46,733
Aug 14, 202427.2227.3026.3826.6626.66-1.62%18,854
Aug 13, 202426.4827.1726.3727.1027.101.84%31,865
Aug 12, 202426.9627.2225.9626.6126.612.66%116,710
Aug 9, 202426.0226.2825.7425.9225.920.55%19,949
Aug 8, 202424.3726.0424.3725.7825.789.66%45,109
Aug 7, 202424.6624.6623.3523.5123.51-5.70%14,510
Aug 6, 202424.6525.4924.2924.9324.933.70%54,044
Aug 5, 202421.9225.1121.9224.0424.04-20.16%303,430
Aug 2, 202431.4531.8029.8730.1130.11-3.89%162,303
Aug 1, 202431.8031.8730.8331.3331.33-4.07%47,832
Jul 31, 202433.2733.4232.5032.6632.66-0.15%36,394
Jul 30, 202433.4633.4632.6532.7132.71-1.21%65,450
Jul 29, 202433.7133.7132.6833.1133.110.98%124,245
Jul 26, 202432.4232.8732.2432.7932.794.89%113,936
Jul 25, 202431.5831.7531.0131.2631.26-7.07%251,389
Jul 24, 202434.7234.7233.6133.6433.64-2.86%298,174