Skip to main content
Invesco Galaxy Ethereum ETF (QETH)
BATS: QETH · Real-Time Price · USD
35.13
+1.82 (5.46%)
Jan 17, 2025, 3:59 PM EST - Market closed

QETH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202534.2135.1434.1135.1335.135.46%26,748
Jan 16, 202533.4333.5232.6433.3133.31-3.17%23,583
Jan 15, 202532.9334.5432.7534.4034.406.83%72,982
Jan 14, 202532.0932.2331.7432.2032.204.44%12,764
Jan 13, 202530.4530.9129.1630.8330.83-5.28%48,766
Jan 10, 202532.6333.1131.9932.5532.55-0.82%56,372
Jan 8, 202533.5233.7932.1832.8232.82-2.73%25,560
Jan 7, 202536.3736.4333.7333.7433.74-8.56%52,679
Jan 6, 202536.3237.3636.2936.9036.902.19%43,217
Jan 3, 202535.1036.1335.1036.1136.114.63%15,615
Jan 2, 202534.5434.8634.2834.5134.513.36%11,995
Dec 31, 202434.2334.2333.3633.3933.39-1.62%10,069
Dec 30, 202433.3733.9933.0833.9433.941.86%15,219
Dec 27, 202433.8333.8333.1033.3233.320.27%12,984
Dec 26, 202433.4333.4732.9933.2333.23-5.06%32,441
Dec 24, 202434.5735.0434.4735.0035.003.15%14,706
Dec 23, 202433.5533.9332.7033.9333.93-1.37%20,827
Dec 20, 202433.2334.8133.1434.4034.402.11%27,694
Dec 19, 202436.8736.9933.2833.6933.69-8.62%48,557
Dec 18, 202438.3938.8736.5036.8736.87-6.21%71,214
Dec 17, 202440.1340.1339.2239.3139.31-2.67%9,361
Dec 16, 202439.1141.0139.0340.3940.393.01%34,190
Dec 13, 202439.2239.6038.8939.2139.210.90%29,498
Dec 12, 202439.7639.8538.6638.8638.861.38%15,360
Dec 11, 202437.3338.3737.3338.3338.335.19%10,253
Dec 10, 202437.2037.2035.2036.4436.44-2.54%50,509
Dec 9, 202438.8839.3637.1837.3937.39-7.93%66,230
Dec 6, 202439.1340.9839.0540.6140.616.25%61,996
Dec 5, 202439.2639.4337.9738.2238.22-1.80%64,230
Dec 4, 202437.1538.9237.1538.9238.927.96%25,010
Dec 3, 202435.4636.1035.4636.0536.05-0.33%14,523
Dec 2, 202436.2436.6235.9336.1736.171.03%6,235
Nov 29, 202436.0636.4035.8035.8035.80-1.40%4,613
Nov 27, 202434.8036.3434.8036.3136.319.47%204,449
Nov 26, 202433.1333.5332.5433.1733.17-5.17%94,047
Nov 25, 202434.9535.4233.4834.9834.986.32%124,444
Nov 22, 202432.9333.2432.6932.9032.90-1.95%50,869
Nov 21, 202433.5833.6732.5033.5533.559.36%16,530
Nov 20, 202431.3831.3830.6530.6830.68-1.10%6,720
Nov 19, 202431.0631.4430.9431.0231.02-1.84%10,765
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