Purpose Ether ETF Historical Data - ETHH.U | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Canada
TSX
Purpose Ether ETF (ETHH.U)
Purpose Ether ETF (ETHH.U) Historical

Purpose Ether ETF (ETHH.U)

13.77

0.15

(1.10%)

Closed April 30 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714426800	13.77	0.15	1.10	13.52	13.77	13.52	4016
1714167600	13.62	-0.06	-0.44	13.5	13.73	13.45	1808
1714081200	13.68	0.1	0.74	13.49	13.68	13.49	4802
1713994800	13.58	-0.34	-2.44	13.59	13.59	13.46	8700
1713908400	13.92	0.13	0.94	13.89	14.22	13.89	3558
1713822000	13.79	0.37	2.76	13.81	13.86	13.79	3800
1713562800	13.42	0.15	1.13	13.44	13.44	13.34	512
1713476400	13.27	0.26	2.00	13.16	13.34	13.03	1159
1713390000	13.01	-0.26	-1.96	13.19	13.19	12.7	9350
1713303600	13.27	-0.18	-1.34	13.39	13.39	13	19090
1713217200	13.45	-0.48	-3.45	13.98	13.98	13.37	3769
1712958000	13.93	-1.25	-8.23	15.05	15.05	13.5	86580
1712871600	15.18	-0.07	-0.46	15.39	15.39	15.18	7001
1712785200	15.25	-0.01	-0.07	14.86	15.25	14.86	11625
1712698800	15.26	-0.77	-4.80	15.26	15.26	15	16308
1712612400	16.03	1.62	11.24	15.81	16.03	15.7	7259
1712353200	14.41	-0.22	-1.50	14.2	14.42	14.2	9727
1712266800	14.63	0.23	1.60	14.6	14.85	14.6	13136
1712180400	14.4	0.21	1.48	14.31	14.55	14.3	12557
1712094000	14.19	-0.92	-6.09	14.14	14.43	14	35059
1712007600	15.11	-0.39	-2.52	15.44	15.52	14.87	21588
1711662000	15.5	0.35	2.31	15.54	15.66	15.41	39829
1711575600	15.15	-0.31	-2.01	15.88	15.88	15.01	36570
1711489200	15.46	-0.34	-2.15	15.7	15.73	15.42	18493
1711402800	15.8	1.23	8.44	14.91	15.86	14.91	13453
1711143600	14.57	-0.39	-2.61	14.79	14.79	14.26	88581
1711057200	14.96	0.3	2.05	15.4	15.4	14.86	9200
1710970800	14.66	0.18	1.24	14.49	14.66	13.9	23725
1710884400	14.48	-0.63	-4.17	14.35	14.48	13.93	56108
1710798000	15.11	-0.91	-5.68	15.5	15.5	15	91578
1710538800	16.02	-0.4	-2.44	16	16.399999	15.89	138121
1710452400	16.42	-0.98	-5.63	17.03	17.03	16.14	309867
1710366000	17.4	0.13	0.75	17.36	17.4	17.11	50310
1710279600	17.27	-0.29	-1.65	17.51	17.51	16.67	60245
1710193200	17.56	0.39	2.27	17.6	17.66	17.39	64705
1709937600	17.17	0.08	0.47	17.23	17.35	16.66	212835
1709851200	17.09	0.25	1.48	16.6	17.09	16.5	64431
1709764800	16.84	2.12	14.40	16.73	16.93	16.2	84533
1709678400	14.72	-0.81	-5.22	16.35	16.649999	14.02	65822
1709592000	15.53	0.55	3.67	15.21	15.64	15.2	46719
1709332800	14.98	0.2	1.35	14.78	14.98	14.78	43501
1709246400	14.78	0.52	3.65	15.14	15.2	14.62	39518
1709160000	14.26	0.15	1.06	14.51	15.12	13.99	73342
1709073600	14.11	0.23	1.66	14.16	14.24	14	18358
1708987200	13.88	1.07	8.35	13.4	13.89	13.4	194885
1708728000	12.81	-0.28	-2.14	12.8	12.81	12.68	12009
1708641600	13.09	0.48	3.81	12.82	13.17	12.82	16321
1708555200	12.61	-0.33	-2.55	12.53	12.71	12.53	70450
1708468800	12.94	0.85	7.03	12.79	12.94	12.57	8034
1708123200	12.09	-0.29	-2.34	12.31	12.31	12	48027
1708036800	12.38	0.36	3.00	12.31	12.42	12.24	70250
1707950400	12.02	0.6	5.25	11.94	12.04	11.88	6575
1707864000	11.42	-0.06	-0.52	11.37	11.46	11.34	16825
1707777600	11.48	0.65	6.00	10.96	11.48	10.96	10011
1707518400	10.83	0.29	2.75	10.81	10.88	10.77	17925
1707432000	10.54	0.19	1.84	10.58	10.58	10.5	3074
1707345600	10.35	0	0.00	10.35	10.35	10.35	0
1707259200	10.35	0.41	4.12	10.14	10.38	10.14	7445
1707172800	9.94	-0.02	-0.20	10	10.01	9.91	3446
1706913600	9.96	-0.03	-0.30	9.95	9.96	9.95	207
1706827200	9.99	0.02	0.20	10.03	10.04	9.96	1900
1706740800	9.97	-0.36	-3.48	10.02	10.21	9.96	1950
1706654400	10.33	0.35	3.51	10.06	10.33	10.06	12876

Purpose Ether ETF

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions