CI Galaxy Ethereum ETF (TSX:ETHX.U)
Canada · Delayed Price · Currency is USD 19.36
-0.75 (-3.73%)
Oct 9, 2025, 3:59 PM EDT
TSX:ETHX.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 19.42 | 19.43 | 17.82 | 17.82 | 17.82 | -7.95% | 49,246 |
| Oct 9, 2025 | 19.57 | 19.57 | 19.08 | 19.36 | 19.36 | -3.73% | 30,945 |
| Oct 8, 2025 | 19.91 | 20.20 | 19.83 | 20.11 | 20.11 | 0.40% | 9,534 |
| Oct 7, 2025 | 21.15 | 21.15 | 19.85 | 20.03 | 20.03 | -4.85% | 30,700 |
| Oct 6, 2025 | 20.43 | 21.05 | 20.43 | 21.05 | 21.05 | 4.62% | 25,800 |
| Oct 3, 2025 | 20.00 | 20.40 | 20.00 | 20.12 | 20.12 | 0.45% | 10,400 |
| Oct 2, 2025 | 19.60 | 20.08 | 19.60 | 20.03 | 20.03 | 3.94% | 18,709 |
| Oct 1, 2025 | 19.12 | 19.29 | 19.05 | 19.27 | 19.27 | 3.94% | 14,449 |
| Sep 30, 2025 | 18.44 | 18.55 | 18.44 | 18.54 | 18.54 | -0.54% | 1,900 |
| Sep 29, 2025 | 18.31 | 18.64 | 18.31 | 18.64 | 18.64 | 3.84% | 10,600 |
| Sep 26, 2025 | 17.41 | 18.07 | 17.41 | 17.95 | 17.95 | 3.04% | 8,100 |
| Sep 25, 2025 | 17.81 | 17.85 | 17.03 | 17.42 | 17.42 | -5.99% | 51,118 |
| Sep 24, 2025 | 18.57 | 18.63 | 18.52 | 18.53 | 18.53 | 0.32% | 13,017 |
| Sep 23, 2025 | 18.69 | 18.69 | 18.47 | 18.47 | 18.47 | 0.27% | 16,235 |
| Sep 22, 2025 | 18.74 | 18.76 | 18.42 | 18.42 | 18.42 | -6.88% | 8,808 |
| Sep 19, 2025 | 20.14 | 20.14 | 19.78 | 19.78 | 19.78 | -3.28% | 5,945 |
| Sep 18, 2025 | 20.41 | 20.59 | 20.41 | 20.45 | 20.45 | 1.54% | 20,700 |
| Sep 17, 2025 | 19.98 | 20.14 | 19.75 | 20.14 | 20.14 | 0.60% | 13,935 |
| Sep 16, 2025 | 20.14 | 20.14 | 19.81 | 20.02 | 20.02 | -0.05% | 11,100 |
| Sep 15, 2025 | 20.18 | 20.18 | 19.94 | 20.03 | 20.03 | -3.66% | 37,612 |
| Sep 12, 2025 | 20.11 | 20.79 | 20.01 | 20.79 | 20.79 | 5.48% | 30,100 |
| Sep 11, 2025 | 19.61 | 19.78 | 19.59 | 19.71 | 19.71 | 2.28% | 16,414 |
| Sep 10, 2025 | 19.44 | 19.53 | 19.21 | 19.27 | 19.27 | 0.63% | 10,544 |
| Sep 9, 2025 | 19.32 | 19.32 | 19.03 | 19.15 | 19.15 | 0.16% | 2,019 |
| Sep 8, 2025 | 19.31 | 19.35 | 19.10 | 19.12 | 19.12 | -0.78% | 5,446 |
| Sep 5, 2025 | 19.83 | 19.85 | 18.96 | 19.27 | 19.27 | 1.31% | 13,400 |
| Sep 4, 2025 | 19.58 | 19.58 | 19.01 | 19.02 | 19.02 | -4.66% | 17,143 |
| Sep 3, 2025 | 19.51 | 19.96 | 19.51 | 19.95 | 19.95 | 4.78% | 6,730 |
| Sep 2, 2025 | 19.16 | 19.54 | 19.00 | 19.04 | 19.04 | -1.50% | 29,000 |
| Aug 29, 2025 | 19.54 | 19.54 | 19.03 | 19.33 | 19.33 | -2.18% | 64,600 |
| Aug 28, 2025 | 20.51 | 20.51 | 19.76 | 19.76 | 19.76 | -2.99% | 22,604 |
| Aug 27, 2025 | 20.50 | 20.72 | 20.35 | 20.37 | 20.37 | -0.63% | 10,745 |
| Aug 26, 2025 | 19.95 | 20.50 | 19.95 | 20.50 | 20.50 | 4.06% | 8,222 |
| Aug 25, 2025 | 20.54 | 20.79 | 19.70 | 19.70 | 19.70 | -8.88% | 24,800 |
| 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 |