Invesco Galaxy Ethereum ETF (QETH)
BATS: QETH · Real-Time Price · USD
45.09
+0.22 (0.49%)
At close: Oct 3, 2025, 4:00 PM EDT
45.09
0.00 (0.00%)
After-hours: Oct 3, 2025, 6:30 PM EDT
QETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 44.85 | 45.19 | 44.35 | 45.24 | - | 0.82% | 57,718 |
| Oct 2, 2025 | 43.87 | 45.02 | 43.32 | 44.87 | 44.87 | 3.72% | 162,783 |
| Oct 1, 2025 | 42.84 | 43.36 | 42.75 | 43.26 | 43.26 | 4.24% | 81,506 |
| Sep 30, 2025 | 41.56 | 41.63 | 40.82 | 41.50 | 41.50 | -0.79% | 212,388 |
| Sep 29, 2025 | 41.01 | 41.97 | 40.99 | 41.83 | 41.83 | 4.08% | 135,883 |
| Sep 26, 2025 | 39.08 | 40.57 | 38.98 | 40.19 | 40.19 | 3.08% | 133,069 |
| Sep 25, 2025 | 39.93 | 40.08 | 38.17 | 38.99 | 38.99 | -6.00% | 117,591 |
| Sep 24, 2025 | 41.66 | 41.86 | 41.39 | 41.48 | 41.48 | 0.10% | 17,119 |
| Sep 23, 2025 | 41.84 | 42.01 | 41.25 | 41.44 | 41.44 | 0.48% | 63,104 |
| Sep 22, 2025 | 41.96 | 42.10 | 41.17 | 41.24 | 41.24 | -6.89% | 61,299 |
| Sep 19, 2025 | 45.16 | 45.28 | 44.26 | 44.29 | 44.29 | -3.30% | 193,673 |
| Sep 18, 2025 | 45.75 | 46.28 | 45.61 | 45.80 | 45.80 | 1.62% | 103,794 |
| Sep 17, 2025 | 44.91 | 45.14 | 44.11 | 45.07 | 45.07 | 0.58% | 179,295 |
| Sep 16, 2025 | 44.82 | 44.95 | 44.14 | 44.81 | 44.81 | -0.07% | 112,654 |
| Sep 15, 2025 | 45.20 | 45.33 | 44.56 | 44.84 | 44.84 | -3.80% | 145,963 |
| Sep 12, 2025 | 45.09 | 46.61 | 44.99 | 46.61 | 46.61 | 5.55% | 189,546 |
| Sep 11, 2025 | 43.95 | 44.31 | 43.93 | 44.16 | 44.16 | 2.36% | 75,971 |
| Sep 10, 2025 | 43.63 | 44.43 | 42.91 | 43.14 | 43.14 | 0.70% | 175,863 |
| Sep 9, 2025 | 43.34 | 43.49 | 42.65 | 42.84 | 42.84 | 0.02% | 66,324 |
| Sep 8, 2025 | 43.31 | 43.74 | 42.73 | 42.83 | 42.83 | -0.90% | 128,556 |
| Sep 5, 2025 | 44.55 | 44.58 | 42.44 | 43.22 | 43.22 | 1.36% | 168,653 |
| Sep 4, 2025 | 43.92 | 43.94 | 42.53 | 42.64 | 42.64 | -4.54% | 113,920 |
| Sep 3, 2025 | 43.63 | 44.78 | 43.63 | 44.67 | 44.67 | 4.81% | 112,747 |
| Sep 2, 2025 | 42.96 | 43.83 | 42.47 | 42.62 | 42.62 | -1.59% | 163,199 |
| Aug 29, 2025 | 43.81 | 43.81 | 42.60 | 43.31 | 43.31 | -2.17% | 212,132 |
| Aug 28, 2025 | 45.89 | 45.97 | 44.24 | 44.27 | 44.27 | -2.83% | 148,584 |
| Aug 27, 2025 | 45.93 | 46.51 | 45.34 | 45.56 | 45.56 | -0.72% | 106,004 |
| Aug 26, 2025 | 44.69 | 45.89 | 44.35 | 45.89 | 45.89 | 4.04% | 134,366 |
| Aug 25, 2025 | 46.45 | 46.71 | 44.06 | 44.11 | 44.11 | -8.60% | 196,401 |
| Aug 22, 2025 | 42.47 | 48.44 | 42.36 | 48.26 | 48.26 | 14.55% | 209,622 |
| Aug 21, 2025 | 42.64 | 43.09 | 42.04 | 42.13 | 42.13 | -2.88% | 26,606 |
| Aug 20, 2025 | 41.78 | 43.40 | 40.97 | 43.38 | 43.38 | 5.06% | 72,565 |
| Aug 19, 2025 | 43.06 | 43.06 | 41.13 | 41.29 | 41.29 | -4.97% | 197,447 |
| Aug 18, 2025 | 43.44 | 43.69 | 42.60 | 43.45 | 43.45 | -0.66% | 79,601 |
| Aug 15, 2025 | 46.06 | 46.06 | 43.61 | 43.74 | 43.74 | -3.49% | 131,792 |
| Aug 14, 2025 | 45.20 | 46.90 | 44.74 | 45.32 | 45.32 | -4.29% | 126,431 |
| Aug 13, 2025 | 47.03 | 47.40 | 46.15 | 47.35 | 47.35 | 4.90% | 75,338 |
| Aug 12, 2025 | 44.09 | 45.14 | 43.48 | 45.14 | 45.14 | 6.04% | 52,538 |
| Aug 11, 2025 | 41.76 | 43.54 | 41.76 | 42.57 | 42.57 | 4.90% | 77,386 |
| Aug 8, 2025 | 39.05 | 40.62 | 39.05 | 40.58 | 40.58 | 5.02% | 55,934 |
| Aug 7, 2025 | 38.25 | 38.70 | 37.82 | 38.64 | 38.64 | 5.09% | 129,121 |
| Aug 6, 2025 | 35.83 | 36.91 | 35.74 | 36.77 | 36.77 | 3.20% | 51,091 |
| Aug 5, 2025 | 36.29 | 36.49 | 35.46 | 35.63 | 35.63 | -2.76% | 91,945 |
| Aug 4, 2025 | 35.69 | 37.04 | 35.62 | 36.64 | 36.64 | 4.51% | 75,106 |
| Aug 1, 2025 | 36.40 | 36.42 | 34.97 | 35.06 | 35.06 | -5.98% | 83,427 |
| Jul 31, 2025 | 37.90 | 38.01 | 37.29 | 37.29 | 37.29 | -0.72% | 56,903 |
| Jul 30, 2025 | 37.43 | 38.23 | 36.76 | 37.56 | 37.56 | - | 48,094 |
| Jul 29, 2025 | 38.55 | 38.57 | 37.23 | 37.56 | 37.56 | -1.18% | 52,669 |
| Jul 28, 2025 | 38.33 | 38.50 | 37.47 | 38.01 | 38.01 | 4.60% | 100,965 |
| Jul 25, 2025 | 36.93 | 37.14 | 35.99 | 36.34 | 36.34 | -2.65% | 50,166 |