The Ether Fund (TSX:QETH.UN)
63.30
+1.98 (3.23%)
Jul 15, 2025, 1:49 PM EDT
The Ether Fund Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |