CI Galaxy Ethereum ETF (TSX:ETHX.U)
Canada · Delayed Price · Currency is USD 21.62
+2.80 (14.88%)
Aug 22, 2025, 3:58 PM EDT
TSX:ETHX.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 18.94 | 21.62 | 18.93 | 21.62 | 21.62 | 14.88% | 69,917 |
| Aug 21, 2025 | 19.00 | 19.23 | 18.81 | 18.82 | 18.82 | -2.74% | 4,306 |
| Aug 20, 2025 | 18.64 | 19.37 | 18.50 | 19.35 | 19.35 | 4.99% | 9,100 |
| Aug 19, 2025 | 19.23 | 19.27 | 18.42 | 18.43 | 18.43 | -5.39% | 31,036 |
| Aug 18, 2025 | 19.42 | 19.48 | 19.11 | 19.48 | 19.48 | -0.10% | 18,447 |
| Aug 15, 2025 | 20.55 | 20.55 | 19.50 | 19.50 | 19.50 | -3.66% | 19,923 |
| Aug 14, 2025 | 20.20 | 20.78 | 20.00 | 20.24 | 20.24 | -4.30% | 6,037 |
| Aug 13, 2025 | 20.99 | 21.16 | 20.73 | 21.15 | 21.15 | 4.96% | 51,432 |
| Aug 12, 2025 | 19.66 | 20.16 | 19.51 | 20.15 | 20.15 | 6.05% | 71,610 |
| Aug 11, 2025 | 18.60 | 19.40 | 18.60 | 19.00 | 19.00 | 4.97% | 58,200 |
| Aug 8, 2025 | 17.45 | 18.10 | 17.45 | 18.10 | 18.10 | 4.87% | 65,800 |
| Aug 7, 2025 | 17.03 | 17.26 | 16.85 | 17.26 | 17.26 | 5.31% | 32,008 |
| Aug 6, 2025 | 15.96 | 16.42 | 15.96 | 16.39 | 16.39 | 2.95% | 55,200 |
| Aug 5, 2025 | 16.17 | 16.31 | 15.88 | 15.92 | 15.92 | 1.60% | 40,100 |
| Aug 1, 2025 | 16.28 | 16.28 | 15.67 | 15.67 | 15.67 | -6.00% | 10,118 |
| Jul 31, 2025 | 16.90 | 17.00 | 16.65 | 16.67 | 16.67 | -0.60% | 23,600 |
| Jul 30, 2025 | 16.83 | 17.00 | 16.53 | 16.77 | 16.77 | -0.06% | 27,400 |
| Jul 29, 2025 | 17.21 | 17.25 | 16.71 | 16.78 | 16.78 | -0.94% | 8,400 |
| Jul 28, 2025 | 17.11 | 17.20 | 16.85 | 16.94 | 16.94 | 3.93% | 21,433 |
| Jul 25, 2025 | 16.47 | 16.47 | 16.21 | 16.30 | 16.30 | -2.28% | 11,400 |
| Jul 24, 2025 | 16.24 | 16.77 | 16.18 | 16.68 | 16.68 | 4.18% | 31,600 |
| Jul 23, 2025 | 16.31 | 16.34 | 15.91 | 16.01 | 16.01 | -2.26% | 9,236 |
| Jul 22, 2025 | 16.40 | 16.57 | 16.23 | 16.38 | 16.38 | -1.68% | 18,330 |
| Jul 21, 2025 | 16.87 | 17.18 | 16.60 | 16.66 | 16.66 | 5.24% | 28,300 |
| Jul 18, 2025 | 16.14 | 16.28 | 15.83 | 15.83 | 15.83 | 3.94% | 29,808 |
| Jul 17, 2025 | 15.24 | 15.37 | 15.00 | 15.23 | 15.23 | 1.40% | 37,400 |
| Jul 16, 2025 | 14.14 | 15.02 | 14.14 | 15.02 | 15.02 | 10.69% | 42,728 |
| Jul 15, 2025 | 13.48 | 13.77 | 13.33 | 13.57 | 13.57 | 1.65% | 29,100 |
| Jul 14, 2025 | 13.57 | 13.61 | 13.35 | 13.35 | 13.35 | -0.22% | 13,400 |
| Jul 11, 2025 | 13.36 | 13.39 | 13.14 | 13.38 | 13.38 | 6.44% | 33,200 |
| Jul 10, 2025 | 12.44 | 12.66 | 12.32 | 12.57 | 12.57 | 1.45% | 11,600 |
| Jul 9, 2025 | 11.88 | 12.39 | 11.74 | 12.39 | 12.39 | 5.81% | 56,100 |
| Jul 8, 2025 | 11.50 | 11.71 | 11.48 | 11.71 | 11.71 | 3.26% | 3,030 |
| Jul 7, 2025 | 11.29 | 11.34 | 11.29 | 11.34 | 11.34 | 3.09% | 3,500 |
| Jul 4, 2025 | 11.33 | 11.33 | 11.00 | 11.00 | 11.00 | -4.60% | 7,401 |
| Jul 3, 2025 | 11.60 | 11.72 | 11.46 | 11.53 | 11.53 | 0.26% | 5,500 |
| Jul 2, 2025 | 10.91 | 11.50 | 10.91 | 11.50 | 11.50 | 2.59% | 6,600 |
| Jun 30, 2025 | 11.00 | 11.21 | 10.95 | 11.21 | 11.21 | 4.28% | 35,300 |
| Jun 27, 2025 | 10.86 | 10.88 | 10.75 | 10.75 | 10.75 | -1.01% | 12,800 |
| Jun 26, 2025 | 10.86 | 10.87 | 10.80 | 10.86 | 10.86 | 0.65% | 3,923 |
| Jun 25, 2025 | 10.87 | 10.87 | 10.79 | 10.79 | 10.79 | -0.64% | 7,600 |
| Jun 24, 2025 | 10.73 | 10.87 | 10.72 | 10.86 | 10.86 | 5.23% | 21,500 |
| Jun 23, 2025 | 10.08 | 10.32 | 9.92 | 10.32 | 10.32 | -4.09% | 30,603 |
| Jun 20, 2025 | 11.21 | 11.21 | 10.73 | 10.76 | 10.76 | -2.89% | 13,400 |
| Jun 19, 2025 | 11.24 | 11.24 | 11.08 | 11.08 | 11.08 | -0.63% | 1,600 |
| Jun 18, 2025 | 11.01 | 11.15 | 11.01 | 11.15 | 11.15 | -1.15% | 3,946 |
| Jun 17, 2025 | 11.40 | 11.40 | 10.99 | 11.28 | 11.28 | -4.81% | 18,800 |
| Jun 16, 2025 | 11.68 | 11.88 | 11.68 | 11.85 | 11.85 | 5.24% | 34,400 |
| Jun 13, 2025 | 11.36 | 11.42 | 11.23 | 11.26 | 11.26 | -6.09% | 25,500 |
| Jun 12, 2025 | 12.24 | 12.35 | 11.99 | 11.99 | 11.99 | -4.54% | 6,405 |