Fidelity Advantage Ether ETF (TSX: FETH)
Canada
· Delayed Price · Currency is CAD 66.63
+2.11 (3.27%)
Jan 2, 2025, 3:55 PM EST
FETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 3, 2025 | 67.50 | 70.28 | 67.50 | 69.86 | - | 4.85% | 3,795 |
| Jan 2, 2025 | 67.84 | 67.91 | 66.63 | 66.63 | - | 3.27% | 4,044 |
| Dec 31, 2024 | 66.37 | 66.46 | 64.13 | 64.52 | - | -1.36% | 3,951 |
| Dec 30, 2024 | 64.17 | 65.60 | 63.62 | 65.41 | - | 2.00% | 5,250 |
| Dec 27, 2024 | 64.79 | 64.99 | 63.90 | 64.13 | - | -4.71% | 3,028 |
| Dec 24, 2024 | 66.56 | 67.30 | 66.46 | 67.30 | - | 3.60% | 353 |
| Dec 23, 2024 | 64.07 | 65.00 | 63.07 | 64.96 | - | -1.83% | 7,831 |
| Dec 20, 2024 | 63.18 | 66.53 | 63.18 | 66.17 | - | 2.18% | 5,546 |
| Dec 19, 2024 | 71.11 | 71.11 | 64.36 | 64.76 | - | -9.25% | 9,475 |
| Dec 18, 2024 | 73.35 | 74.61 | 71.06 | 71.36 | - | -5.23% | 5,262 |
| Dec 17, 2024 | 76.81 | 76.81 | 75.07 | 75.30 | - | -2.90% | 2,877 |
| Dec 16, 2024 | 73.93 | 78.39 | 73.93 | 77.55 | - | 3.37% | 6,536 |
| Dec 13, 2024 | 75.04 | 75.58 | 74.70 | 75.02 | - | 1.27% | 2,214 |
| Dec 12, 2024 | 74.60 | 75.75 | 73.59 | 74.08 | - | 1.17% | 4,317 |
| Dec 11, 2024 | 70.73 | 73.22 | 70.73 | 73.22 | - | 5.53% | 7,696 |
| Dec 10, 2024 | 70.54 | 70.54 | 67.21 | 69.38 | - | -3.09% | 7,949 |
| Dec 9, 2024 | 73.97 | 74.61 | 71.15 | 71.59 | - | -6.99% | 10,827 |
| Dec 6, 2024 | 74.26 | 77.91 | 74.16 | 76.97 | - | 6.74% | 18,486 |
| Dec 5, 2024 | 74.63 | 74.63 | 71.28 | 72.11 | - | -1.78% | 9,077 |
| Dec 4, 2024 | 70.96 | 74.19 | 70.77 | 73.42 | - | 7.89% | 8,147 |
| Dec 3, 2024 | 67.37 | 68.55 | 67.13 | 68.05 | - | -0.19% | 3,083 |
| Dec 2, 2024 | 68.46 | 69.87 | 67.69 | 68.18 | - | -0.09% | 7,442 |
| Nov 29, 2024 | 67.81 | 68.81 | 67.01 | 68.24 | - | 0.43% | 5,347 |
| Nov 28, 2024 | 67.94 | 67.95 | 67.09 | 67.95 | - | -0.47% | 1,747 |
| Nov 27, 2024 | 65.55 | 68.54 | 65.46 | 68.27 | - | 8.97% | 6,824 |
| Nov 26, 2024 | 63.20 | 63.96 | 61.58 | 62.65 | - | -4.48% | 14,716 |
| Nov 25, 2024 | 64.91 | 67.00 | 62.85 | 65.59 | - | 6.56% | 24,404 |
| Nov 22, 2024 | 61.86 | 62.37 | 61.50 | 61.55 | - | -1.96% | 6,797 |
| Nov 21, 2024 | 62.75 | 63.64 | 60.87 | 62.78 | - | 8.90% | 11,408 |
| Nov 20, 2024 | 58.40 | 58.40 | 57.29 | 57.65 | - | -0.74% | 2,006 |
| Nov 19, 2024 | 58.39 | 58.86 | 57.98 | 58.08 | - | -2.29% | 2,895 |
| Nov 18, 2024 | 58.57 | 60.10 | 58.33 | 59.44 | - | 1.62% | 2,356 |
| Nov 15, 2024 | 57.82 | 58.49 | 57.01 | 58.49 | - | -0.24% | 3,923 |
| Nov 14, 2024 | 58.63 | 59.91 | 58.00 | 58.63 | - | -1.58% | 4,441 |
| Nov 13, 2024 | 60.92 | 62.64 | 59.00 | 59.57 | - | -4.23% | 7,484 |
| Nov 12, 2024 | 61.02 | 62.54 | 60.12 | 62.20 | - | -1.69% | 7,792 |
| Nov 11, 2024 | 58.97 | 63.27 | 58.97 | 63.27 | - | 14.74% | 6,797 |
| Nov 8, 2024 | 54.81 | 55.54 | 53.28 | 55.14 | - | 3.01% | 5,358 |
| Nov 7, 2024 | 52.08 | 53.92 | 52.08 | 53.53 | - | 5.56% | 8,066 |
| Nov 6, 2024 | 49.70 | 51.11 | 49.70 | 50.71 | - | 12.07% | 3,192 |
| Nov 5, 2024 | 45.88 | 46.08 | 45.14 | 45.25 | - | 0.58% | 1,435 |
| Nov 4, 2024 | 45.30 | 45.38 | 44.99 | 44.99 | - | -4.32% | 2,877 |
| Nov 1, 2024 | 46.95 | 47.82 | 46.88 | 47.02 | - | 0.30% | 4,483 |
| Oct 31, 2024 | 49.11 | 49.11 | 46.88 | 46.88 | - | -5.77% | 1,224 |
| Oct 30, 2024 | 50.50 | 50.52 | 49.75 | 49.75 | - | 1.61% | 4,303 |
| Oct 29, 2024 | 49.30 | 50.18 | 48.90 | 48.96 | - | 5.29% | 1,906 |
| Oct 28, 2024 | 47.49 | 47.49 | 46.50 | 46.50 | - | 0.32% | 1,554 |
| Oct 25, 2024 | 47.80 | 47.80 | 46.35 | 46.35 | - | -0.73% | 914 |
| Oct 24, 2024 | 46.68 | 46.69 | 46.68 | 46.69 | - | 0.93% | 1,200 |
| Oct 23, 2024 | 47.54 | 47.54 | 46.26 | 46.26 | - | -4.80% | 428 |
| Oct 22, 2024 | 48.59 | 48.59 | 48.59 | 48.59 | - | -1.62% | 228 |
| Oct 21, 2024 | 49.65 | 49.65 | 49.38 | 49.39 | - | 1.29% | 3,172 |
| Oct 18, 2024 | 48.66 | 49.13 | 48.66 | 48.76 | - | 1.46% | 382 |
| Oct 17, 2024 | 48.38 | 48.38 | 48.06 | 48.06 | - | 0.15% | 479 |
| Oct 16, 2024 | 47.99 | 47.99 | 47.99 | 47.99 | - | - | - |
| Oct 15, 2024 | 48.34 | 49.67 | 47.99 | 47.99 | - | 5.52% | 1,500 |
| Oct 11, 2024 | 44.87 | 45.48 | 44.87 | 45.48 | - | 2.48% | 270 |
| Oct 10, 2024 | 44.38 | 44.38 | 44.38 | 44.38 | - | - | - |
| Oct 9, 2024 | 44.64 | 44.64 | 44.38 | 44.38 | - | 0.23% | 702 |
| Oct 8, 2024 | 44.33 | 44.88 | 44.25 | 44.28 | - | -0.76% | 2,368 |
| Oct 7, 2024 | 45.00 | 45.03 | 44.62 | 44.62 | - | 0.63% | 2,677 |
| Oct 4, 2024 | 43.23 | 44.35 | 43.23 | 44.34 | - | 4.11% | 735 |
| Oct 3, 2024 | 42.69 | 42.69 | 42.51 | 42.59 | - | -1.05% | 542 |
| Oct 2, 2024 | 44.35 | 44.50 | 43.04 | 43.04 | - | -3.82% | 707 |
| Oct 1, 2024 | 45.13 | 45.13 | 44.75 | 44.75 | - | -5.27% | 893 |
| Sep 30, 2024 | 47.89 | 47.89 | 47.00 | 47.24 | - | -4.18% | 1,248 |
| Sep 27, 2024 | 49.32 | 49.32 | 49.16 | 49.30 | - | 2.15% | 1,012 |
| Sep 26, 2024 | 47.65 | 48.41 | 47.65 | 48.26 | - | 3.41% | 1,907 |
| Sep 25, 2024 | 46.89 | 46.94 | 46.67 | 46.67 | - | -1.04% | 400 |
| Sep 24, 2024 | 46.79 | 47.16 | 46.78 | 47.16 | - | -2.02% | 686 |
| Sep 23, 2024 | 48.01 | 48.13 | 48.01 | 48.13 | - | 3.95% | 401 |
| Sep 20, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | - | 3.30% | 104 |
| Sep 19, 2024 | 44.76 | 44.82 | 44.76 | 44.82 | - | 7.12% | 230 |
| Sep 18, 2024 | 41.84 | 41.84 | 41.84 | 41.84 | - | -1.62% | 200 |
| Sep 17, 2024 | 42.68 | 43.15 | 42.53 | 42.53 | - | 2.19% | 1,014 |
| Sep 16, 2024 | 41.83 | 41.85 | 41.30 | 41.62 | - | -5.52% | 2,222 |
| Sep 13, 2024 | 44.25 | 44.25 | 44.05 | 44.05 | - | 2.20% | 202 |
| Sep 12, 2024 | 42.35 | 43.10 | 42.35 | 43.10 | - | 1.48% | 233 |
| Sep 11, 2024 | 42.47 | 42.47 | 42.47 | 42.47 | - | 1.60% | 101 |
| Sep 10, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | - | - | - |
| Sep 9, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | - | 3.08% | 102 |
| Sep 6, 2024 | 41.96 | 41.96 | 40.55 | 40.55 | - | -6.29% | 965 |
| Sep 5, 2024 | 43.60 | 43.60 | 43.00 | 43.27 | - | -2.74% | 920 |
| Sep 4, 2024 | 43.83 | 44.50 | 43.83 | 44.49 | - | 0.07% | 304 |
| Sep 3, 2024 | 44.56 | 44.69 | 44.46 | 44.46 | - | -2.26% | 1,044 |
| Aug 30, 2024 | 44.87 | 45.49 | 44.50 | 45.49 | - | -1.15% | 1,505 |
| Aug 29, 2024 | 46.65 | 46.69 | 45.92 | 46.02 | - | 2.77% | 900 |
| Aug 28, 2024 | 45.57 | 45.58 | 44.71 | 44.78 | - | -3.39% | 506 |
| Aug 27, 2024 | 46.35 | 46.35 | 46.35 | 46.35 | - | -4.00% | 100 |
| Aug 26, 2024 | 49.54 | 49.54 | 48.28 | 48.28 | - | -2.92% | 1,456 |
| Aug 23, 2024 | 48.54 | 49.73 | 48.24 | 49.73 | - | 4.43% | 982 |
| Aug 22, 2024 | 47.62 | 47.62 | 47.62 | 47.62 | - | 0.25% | 221 |
| Aug 21, 2024 | 47.20 | 47.50 | 46.50 | 47.50 | - | 0.87% | 4,863 |
| Aug 20, 2024 | 47.35 | 47.35 | 47.09 | 47.09 | - | -1.46% | 476 |
| Aug 19, 2024 | 47.30 | 47.79 | 47.30 | 47.79 | - | -0.62% | 1,101 |
| Aug 16, 2024 | 47.67 | 48.26 | 47.57 | 48.09 | - | 2.15% | 1,858 |
| Aug 15, 2024 | 48.97 | 48.98 | 46.64 | 47.08 | - | -3.96% | 1,003 |
| Aug 14, 2024 | 50.15 | 50.15 | 49.01 | 49.02 | - | -2.10% | 642 |
| Aug 13, 2024 | 49.98 | 50.07 | 49.80 | 50.07 | - | 2.37% | 1,051 |
| Aug 12, 2024 | 48.32 | 49.41 | 48.32 | 48.91 | - | 2.37% | 1,313 |