Invesco Galaxy Ethereum ETF (QETH)
BATS: QETH · Real-Time Price · USD
25.64
-0.84 (-3.17%)
At close: May 30, 2025, 4:00 PM
25.64
0.00 (0.00%)
After-hours: May 30, 2025, 8:00 PM EDT
QETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 25.91 | 26.07 | 25.37 | 25.64 | 25.64 | -3.17% | 42,533 |
| May 29, 2025 | 26.81 | 26.87 | 26.22 | 26.48 | 26.48 | 1.22% | 37,900 |
| May 28, 2025 | 26.68 | 26.82 | 26.13 | 26.16 | 26.16 | -2.61% | 21,863 |
| May 27, 2025 | 26.60 | 26.95 | 26.43 | 26.86 | 26.86 | 5.00% | 38,908 |
| May 23, 2025 | 25.49 | 25.87 | 25.49 | 25.58 | 25.58 | -2.74% | 81,007 |
| May 22, 2025 | 26.46 | 26.74 | 26.22 | 26.30 | 26.30 | 4.61% | 96,998 |
| May 21, 2025 | 25.28 | 26.07 | 24.50 | 25.14 | 25.14 | 0.72% | 30,242 |
| May 20, 2025 | 24.78 | 25.08 | 24.57 | 24.96 | 24.96 | -0.72% | 15,793 |
| May 19, 2025 | 24.02 | 25.41 | 24.01 | 25.14 | 25.14 | -2.88% | 38,260 |
| May 16, 2025 | 25.94 | 26.02 | 25.73 | 25.89 | 25.89 | 2.31% | 45,673 |
| May 15, 2025 | 25.58 | 25.95 | 24.76 | 25.30 | 25.30 | -2.73% | 161,940 |
| May 14, 2025 | 26.09 | 26.14 | 25.47 | 26.01 | 26.01 | -3.38% | 81,948 |
| May 13, 2025 | 25.38 | 27.30 | 25.26 | 26.92 | 26.92 | 9.52% | 148,410 |
| May 12, 2025 | 25.55 | 25.69 | 24.08 | 24.58 | 24.58 | 5.45% | 147,939 |
| May 9, 2025 | 23.40 | 23.82 | 22.72 | 23.31 | 23.31 | 10.11% | 60,837 |
| May 8, 2025 | 19.63 | 21.24 | 19.62 | 21.17 | 21.17 | 18.00% | 98,617 |
| May 7, 2025 | 18.26 | 18.31 | 17.87 | 17.94 | 17.94 | 0.84% | 40,189 |
| May 6, 2025 | 17.58 | 17.91 | 17.49 | 17.79 | 17.79 | -1.98% | 84,137 |
| May 5, 2025 | 17.96 | 18.24 | 17.91 | 18.15 | 18.15 | -1.14% | 59,759 |
| May 2, 2025 | 18.34 | 18.68 | 18.27 | 18.36 | 18.36 | -0.38% | 48,538 |
| May 1, 2025 | 18.50 | 18.70 | 18.23 | 18.43 | 18.43 | 3.48% | 66,698 |
| Apr 30, 2025 | 17.70 | 17.89 | 17.30 | 17.81 | 17.81 | -2.20% | 130,788 |
| Apr 29, 2025 | 18.09 | 18.28 | 18.08 | 18.21 | 18.21 | 1.45% | 34,592 |
| Apr 28, 2025 | 17.97 | 17.99 | 17.43 | 17.95 | 17.95 | -0.33% | 116,687 |
| Apr 25, 2025 | 17.66 | 18.26 | 17.57 | 18.01 | 18.01 | 2.33% | 98,460 |
| Apr 24, 2025 | 17.56 | 17.75 | 17.42 | 17.60 | 17.60 | -1.46% | 51,638 |
| Apr 23, 2025 | 18.14 | 18.28 | 17.59 | 17.86 | 17.86 | 5.00% | 90,577 |
| Apr 22, 2025 | 16.36 | 17.23 | 16.35 | 17.01 | 17.01 | 8.55% | 115,697 |
| Apr 21, 2025 | 16.26 | 16.36 | 15.62 | 15.67 | 15.67 | -1.01% | 43,897 |
| Apr 17, 2025 | 15.91 | 16.12 | 15.76 | 15.83 | 15.83 | -0.06% | 4,150 |
| Apr 16, 2025 | 15.72 | 15.92 | 15.54 | 15.84 | 15.84 | -1.19% | 13,462 |
| Apr 15, 2025 | 16.39 | 16.57 | 16.00 | 16.03 | 16.03 | -2.02% | 32,398 |
| Apr 14, 2025 | 16.67 | 16.69 | 16.16 | 16.36 | 16.36 | 4.80% | 39,765 |
| Apr 11, 2025 | 15.56 | 15.73 | 15.42 | 15.61 | 15.61 | 3.38% | 22,914 |
| Apr 10, 2025 | 15.85 | 15.85 | 14.71 | 15.10 | 15.10 | -7.65% | 106,741 |
| Apr 9, 2025 | 14.54 | 16.62 | 14.54 | 16.35 | 16.35 | 12.06% | 87,163 |
| Apr 8, 2025 | 15.79 | 15.82 | 14.59 | 14.59 | 14.59 | -5.20% | 27,947 |
| Apr 7, 2025 | 15.00 | 15.95 | 14.86 | 15.39 | 15.39 | -14.88% | 38,535 |
| Apr 4, 2025 | 17.77 | 18.14 | 17.68 | 18.08 | 18.08 | 1.40% | 69,747 |
| Apr 3, 2025 | 17.71 | 17.89 | 17.55 | 17.83 | 17.83 | -6.60% | 41,577 |
| Apr 2, 2025 | 18.58 | 19.13 | 18.56 | 19.09 | 19.09 | -0.05% | 29,412 |
| Apr 1, 2025 | 18.68 | 19.20 | 18.40 | 19.10 | 19.10 | 4.77% | 79,719 |
| Mar 31, 2025 | 18.21 | 18.48 | 17.97 | 18.23 | 18.23 | -2.36% | 55,635 |
| Mar 28, 2025 | 18.94 | 18.99 | 18.59 | 18.67 | 18.67 | -6.70% | 69,951 |
| Mar 27, 2025 | 20.03 | 20.11 | 19.91 | 20.01 | 20.01 | 0.25% | 2,043 |
| Mar 26, 2025 | 20.52 | 20.52 | 19.91 | 19.96 | 19.96 | -3.71% | 9,973 |
| Mar 25, 2025 | 20.65 | 20.75 | 20.54 | 20.73 | 20.73 | -0.67% | 10,874 |
| Mar 24, 2025 | 20.72 | 20.94 | 20.72 | 20.87 | 20.87 | 5.99% | 10,802 |
| Mar 21, 2025 | 19.45 | 19.72 | 19.37 | 19.69 | 19.69 | -0.17% | 10,052 |
| Mar 20, 2025 | 19.85 | 19.98 | 19.51 | 19.72 | 19.72 | -2.55% | 15,203 |