The Ether Fund (TSX:QETH.UN)
Canada flag Canada · Delayed Price · Currency is CAD
63.30
+1.98 (3.23%)
Jul 15, 2025, 1:49 PM EDT

The Ether Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 15, 2025 61.99 63.18 61.65 63.18 63.18 3.03% 1,141
Jul 14, 2025 64.03 64.03 61.32 61.32 61.32 -1.26% 4,500
Jul 11, 2025 63.00 63.00 61.05 62.10 62.10 3.02% 8,700
Jul 10, 2025 58.72 60.49 57.81 60.28 60.28 3.93% 6,127
Jul 9, 2025 56.00 58.00 55.23 58.00 58.00 5.78% 2,400
Jul 8, 2025 53.29 55.99 53.09 54.83 54.83 3.67% 3,847
Jul 7, 2025 52.74 52.89 52.73 52.89 52.89 1.15% 443
Jul 4, 2025 52.79 52.79 51.88 52.29 52.29 -0.04% 2,300
Jul 3, 2025 53.81 54.59 52.31 52.31 52.31 -3.13% 2,310
Jul 2, 2025 51.50 54.04 51.00 54.00 54.00 3.33% 3,700
Jun 30, 2025 50.40 52.26 50.40 52.26 52.26 2.91% 4,700
Jun 27, 2025 49.41 50.78 49.22 50.78 50.78 1.42% 4,300
Jun 26, 2025 50.46 50.46 50.07 50.07 50.07 -1.53% 600
Jun 25, 2025 50.50 50.85 50.01 50.85 50.85 -0.06% 1,300
Jun 24, 2025 50.87 52.10 50.86 50.88 50.88 6.24% 6,024
Jun 23, 2025 48.27 48.27 46.71 47.89 47.89 -4.05% 1,645
Jun 20, 2025 52.04 52.05 49.33 49.91 49.91 -3.37% 5,620
Jun 19, 2025 52.10 52.42 51.60 51.65 51.65 -0.33% 2,300
Jun 18, 2025 52.00 52.33 51.53 51.82 51.82 -0.35% 1,700
Jun 17, 2025 54.02 54.02 52.00 52.00 52.00 -7.04% 2,800
Jun 16, 2025 54.17 55.94 54.17 55.94 55.94 4.02% 1,302
Jun 13, 2025 54.01 54.01 53.00 53.78 53.78 -4.80% 2,200
Jun 12, 2025 56.79 56.80 55.86 56.49 56.49 -1.21% 5,501
Jun 11, 2025 57.01 58.30 56.76 57.18 57.18 1.06% 3,904
Jun 10, 2025 56.06 57.69 55.51 56.58 56.58 8.60% 6,011
Jun 9, 2025 51.79 52.10 51.79 52.10 52.10 1.66% 606
Jun 6, 2025 51.38 51.38 51.25 51.25 51.25 -1.44% 1,300
Jun 5, 2025 53.36 53.36 51.92 52.00 52.00 -3.36% 918
Jun 4, 2025 53.46 54.12 53.08 53.81 53.81 -0.37% 1,900
Jun 3, 2025 52.88 54.25 52.88 54.01 54.01 3.63% 1,623
Jun 2, 2025 51.98 52.18 51.49 52.12 52.12 -0.93% 1,029
May 30, 2025 54.47 54.47 52.61 52.61 52.61 -4.21% 1,400
May 29, 2025 54.47 55.01 54.47 54.92 54.92 0.79% 1,829
May 28, 2025 55.43 55.43 54.49 54.49 54.49 -1.75% 500
May 27, 2025 55.48 56.39 55.46 55.46 55.46 5.14% 3,112
May 26, 2025 53.48 53.77 52.75 52.75 52.75 -1.95% 3,600
May 23, 2025 52.98 53.80 52.98 53.80 53.80 -1.28% 500
May 22, 2025 56.54 57.42 54.50 54.50 54.50 2.06% 26,700
May 21, 2025 53.56 55.71 53.38 53.40 53.40 0.23% 5,100
May 20, 2025 53.78 53.78 53.06 53.28 53.28 -5.20% 2,500
May 16, 2025 55.88 56.20 55.88 56.20 56.20 2.13% 1,338
May 15, 2025 55.94 56.09 54.43 55.03 55.03 -3.12% 2,600
May 14, 2025 57.32 57.32 56.33 56.80 56.80 -3.40% 2,739
May 13, 2025 56.86 59.00 56.19 58.80 58.80 5.66% 5,711
May 12, 2025 57.04 57.58 55.32 55.65 55.65 5.02% 3,300
May 9, 2025 52.48 53.68 51.14 52.99 52.99 9.26% 4,200
May 8, 2025 43.13 48.50 43.13 48.50 48.50 18.87% 5,323
May 7, 2025 40.54 40.99 40.54 40.80 40.80 1.77% 342
May 6, 2025 40.40 40.40 39.95 40.09 40.09 -3.02% 900
May 5, 2025 41.00 41.48 40.41 41.34 41.34 0.10% 12,500