Invesco Galaxy Ethereum ETF (QETH)
BATS: QETH · Real-Time Price · USD
21.12
-1.01 (-4.59%)
May 18, 2026, 4:00 PM EDT - Market closed
QETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 21.15 | 21.15 | 20.74 | 21.12 | 21.12 | -4.59% | 2,593 |
| May 15, 2026 | 22.28 | 22.28 | 21.98 | 22.13 | 22.13 | -3.19% | 10,649 |
| May 14, 2026 | 22.46 | 23.09 | 22.46 | 22.86 | 22.86 | 1.78% | 38,411 |
| May 13, 2026 | 22.59 | 22.59 | 22.25 | 22.46 | 22.46 | -1.27% | 22,089 |
| May 12, 2026 | 22.67 | 22.75 | 22.45 | 22.75 | 22.75 | -2.23% | 8,756 |
| May 11, 2026 | 23.15 | 23.28 | 23.01 | 23.27 | 23.27 | 1.00% | 3,802 |
| May 8, 2026 | 22.61 | 23.09 | 22.59 | 23.04 | 23.04 | 0.92% | 18,724 |
| May 7, 2026 | 23.13 | 23.13 | 22.70 | 22.83 | 22.83 | -2.44% | 35,253 |
| May 6, 2026 | 23.76 | 23.76 | 23.37 | 23.40 | 23.40 | -0.97% | 5,134 |
| May 5, 2026 | 23.81 | 23.88 | 23.57 | 23.63 | 23.63 | 0.68% | 15,680 |
| May 4, 2026 | 23.31 | 23.65 | 23.22 | 23.47 | 23.47 | 2.27% | 19,505 |
| May 1, 2026 | 22.99 | 23.15 | 22.95 | 22.95 | 22.95 | 1.91% | 21,991 |
| Apr 30, 2026 | 22.45 | 22.63 | 22.45 | 22.52 | 22.52 | 1.35% | 12,494 |
| Apr 29, 2026 | 22.97 | 22.97 | 22.11 | 22.22 | 22.22 | -3.08% | 22,591 |
| Apr 28, 2026 | 22.59 | 22.93 | 22.59 | 22.93 | 22.93 | 0.69% | 3,328 |
| Apr 27, 2026 | 23.06 | 23.12 | 22.61 | 22.77 | 22.77 | -1.48% | 10,132 |
| Apr 24, 2026 | 23.14 | 23.14 | 22.94 | 23.11 | 23.11 | 0.26% | 17,415 |
| Apr 23, 2026 | 23.15 | 23.25 | 22.78 | 23.05 | 23.05 | -3.44% | 8,547 |
| Apr 22, 2026 | 24.01 | 24.13 | 23.83 | 23.87 | 23.87 | 4.37% | 21,110 |
| Apr 21, 2026 | 23.00 | 23.00 | 22.80 | 22.87 | 22.87 | -1.55% | 12,539 |
| Apr 20, 2026 | 23.06 | 23.26 | 22.76 | 23.23 | 23.23 | -4.09% | 11,266 |
| Apr 17, 2026 | 23.93 | 24.45 | 23.91 | 24.22 | 24.22 | 3.11% | 27,380 |
| Apr 16, 2026 | 23.41 | 23.50 | 22.87 | 23.49 | 23.49 | -0.76% | 2,817 |
| Apr 15, 2026 | 23.21 | 23.76 | 23.11 | 23.67 | 23.67 | 2.69% | 65,550 |
| Apr 14, 2026 | 23.87 | 24.01 | 23.05 | 23.05 | 23.05 | 2.26% | 12,674 |
| Apr 13, 2026 | 21.86 | 22.55 | 21.76 | 22.54 | 22.54 | 0.45% | 9,794 |
| Apr 10, 2026 | 22.09 | 22.48 | 22.03 | 22.44 | 22.44 | 1.70% | 56,899 |
| Apr 9, 2026 | 21.70 | 22.15 | 21.51 | 22.07 | 22.07 | 0.25% | 33,926 |
| Apr 8, 2026 | 22.40 | 22.42 | 21.77 | 22.01 | 22.01 | 4.66% | 13,386 |
| Apr 7, 2026 | 20.75 | 21.05 | 20.51 | 21.03 | 21.03 | -1.45% | 54,720 |
| Apr 6, 2026 | 21.36 | 21.60 | 21.16 | 21.34 | 21.34 | 3.84% | 67,218 |
| Apr 2, 2026 | 20.22 | 20.65 | 20.08 | 20.55 | 20.55 | -3.48% | 31,139 |
| Apr 1, 2026 | 21.07 | 21.56 | 21.05 | 21.29 | 21.29 | 2.01% | 23,889 |
| Mar 31, 2026 | 20.51 | 21.07 | 20.35 | 20.87 | 20.87 | 3.62% | 35,364 |
| Mar 30, 2026 | 20.64 | 20.70 | 20.04 | 20.14 | 20.14 | 1.67% | 62,803 |
| Mar 27, 2026 | 19.84 | 19.99 | 19.60 | 19.81 | 19.81 | -2.75% | 51,849 |
| Mar 26, 2026 | 20.67 | 20.81 | 20.29 | 20.37 | 20.37 | -5.74% | 41,695 |
| Mar 25, 2026 | 21.74 | 21.81 | 21.39 | 21.61 | 21.61 | 2.56% | 23,888 |
| Mar 24, 2026 | 21.47 | 21.47 | 20.99 | 21.07 | 21.07 | -1.82% | 18,064 |
| Mar 23, 2026 | 21.41 | 21.78 | 21.12 | 21.46 | 21.46 | 1.18% | 36,811 |
| Mar 20, 2026 | 21.36 | 21.37 | 21.07 | 21.21 | 21.21 | -0.52% | 47,014 |
| Mar 19, 2026 | 21.18 | 21.44 | 20.92 | 21.32 | 21.32 | -1.98% | 55,473 |
| Mar 18, 2026 | 22.30 | 22.34 | 21.57 | 21.75 | 21.75 | -5.93% | 100,599 |
| Mar 17, 2026 | 23.10 | 23.43 | 22.99 | 23.12 | 23.12 | -0.47% | 19,417 |
| Mar 16, 2026 | 22.70 | 23.35 | 22.47 | 23.23 | 23.23 | 10.88% | 66,620 |
| Mar 13, 2026 | 21.75 | 22.04 | 20.82 | 20.95 | 20.95 | 1.55% | 125,053 |
| Mar 12, 2026 | 20.50 | 20.81 | 20.35 | 20.63 | 20.63 | -0.19% | 30,352 |
| Mar 11, 2026 | 20.37 | 20.78 | 20.24 | 20.67 | 20.67 | 1.92% | 60,052 |
| Mar 10, 2026 | 20.47 | 20.82 | 20.01 | 20.28 | 20.28 | 0.05% | 79,927 |
| Mar 9, 2026 | 20.07 | 20.45 | 19.99 | 20.27 | 20.27 | 2.84% | 109,362 |