The Ether Fund Historical Data - QETH.U | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Canada
TSX
The Ether Fund (QETH.U)
The Ether Fund (QETH.U) Historical

The Ether Fund (QETH.U)

50.19

0.00

( 0.00% )

Updated: 15:04:27

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.53	3.14426633785	48.66	50.53	47.56	686	48.50259033	CS
4	-4.31	-7.90825688073	54.5	56.98	47.56	1369	52.46838665	CS
12	14.63	41.1417322835	35.56	62.7	35.56	3126	50.22828558	CS
26	25.47	103.033980583	24.72	62.7	24.72	2361	44.12842218	CS
52	19.79	65.0986842105	30.4	62.7	22.68	1867	38.30365577	CS
156	12.89	34.5576407507	37.3	81	15.64	17819	45.68540559	CS
260	39.39	364.722222222	10.8	81	10.57	34700	34.93664951	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713822000	50.19	0.47	0.95	50.49	50.53	50.19	771
1713562800	49.72	1.6	3.33	49.46	49.72	49.46	200
1713476400	48.12	0.56	1.18	49.6	49.6	48.12	300
1713390000	47.56	-0.34	-0.71	48.43	48.43	47.56	375
1713303600	47.9	-1.21	-2.46	48.66	48.66	47.56	1786
1713217200	49.11	-0.89	-1.78	50	50	49.11	377
1712958000	50	-4.56	-8.36	50.6	50.6	50	868
1712871600	54.56	0.15	0.28	55	55	54.04	1900
1712785200	54.41	-0.07	-0.13	54.37	54.41	53.02	944
1712698800	54.48	-2.5	-4.39	55.74	55.74	54.4	446
1712612400	56.98	5.58	10.86	56.18	56.98	56.17	553
1712353200	51.4	-0.59	-1.13	50.86	51.4	50.86	1000
1712266800	51.99	1.1	2.16	51.24	52.18	51.24	1401
1712180400	50.89	0.54	1.07	50.21	50.89	50.21	478
1712094000	50.35	-2.7	-5.09	50	50.35	49.96	1352
1712007600	53.05	-1.6	-2.93	53.6	53.6	52.39	8833
1711662000	54.65	0.89	1.66	55.16	55.16	54.65	242
1711575600	53.76	-1.26	-2.29	56.15	56.15	53.21	2507
1711489200	55.02	-0.78	-1.40	54.5	55.3	54.5	1675
1711402800	55.8	5.85	11.71	54.53	55.8	54.53	884
1711143600	49.95	-2.04	-3.92	50.11	50.2	49.95	617
1711057200	51.99	0.52	1.01	52	52.9	51.75	752
1710970800	51.47	1.49	2.98	49.45	51.55	47.95	5819
1710884400	49.98	-1.62	-3.14	48	49.98	47.99	12558
1710798000	51.6	-3.3	-6.01	51.58	52.33	51.58	1965
1710538800	54.9	-0.02	-0.04	54	55.83	54	5176
1710452400	54.92	-4.61	-7.74	57.9	57.9	53.65	4623
1710366000	59.53	0.08	0.13	58.99	59.53	58.99	1163
1710279600	59.45	-1.55	-2.54	59.43	59.45	58.02	1763
1710193200	61	1.99	3.37	59.98	61	59.8	3730
1709937600	59.01	-0.95	-1.58	60.37	62.7	56.83	7528
1709851200	59.96	0.21	0.35	58.61	60	58.61	9034
1709764800	59.75	6.66	12.54	58.4	59.75	58.15	4102
1709678400	53.09	-2.61	-4.69	58	58.83	51.41	5786
1709592000	55.7	1.2	2.20	56	56.2	55.5	11279
1709332800	54.5	0.38	0.70	54.56	54.56	53.84	6565
1709246400	54.12	1.55	2.95	52.5	56	52.5	967
1709160000	52.57	-0.13	-0.25	54	56.06	52	11373
1709073600	52.7	1.68	3.29	51.06	52.71	50.79	2202
1708987200	51.02	4.39	9.41	48.16	51.02	48.16	4032
1708728000	46.63	-1.34	-2.79	46.06	46.74	46	2180
1708641600	47.97	1.9	4.12	47	47.97	47	1830
1708555200	46.07	-1.13	-2.39	44.67	46.07	44.67	516
1708468800	47.2	3.37	7.69	46.12	47.2	45.6	3517
1708123200	43.83	-1.62	-3.56	44.12	44.15	43.83	2053
1708036800	45.45	2.13	4.92	44.98	45.45	44.98	1045
1707950400	43.32	1.98	4.79	43.38	43.55	43.32	598
1707864000	41.34	-0.48	-1.15	41.3	41.34	41.15	5367
1707777600	41.82	2.32	5.87	40.03	41.82	39.9	6113
1707518400	39.5	0.99	2.57	39.53	39.87	39.41	1802
1707432000	38.51	0.74	1.96	38.56	38.69	38.49	3158
1707345600	37.77	0	0.00	37.77	37.77	37.77	0
1707259200	37.77	1.58	4.37	36.89	37.77	36.89	2650
1707172800	36.19	-0.47	-1.28	36.72	36.72	36.19	705
1706913600	36.66	-0.02	-0.05	37.1	37.1	36.65	1101
1706827200	36.68	0.24	0.66	36.74	36.8	36.53	2200
1706740800	36.44	-1.19	-3.16	37.22	37.63	36.44	730
1706654400	37.63	2.11	5.94	35.56	37.71	35.56	15312
1706568000	35.52	0.15	0.42	35.26	35.56	35.26	1605
1706308800	35.37	1.36	4.00	34.56	35.37	34.56	852
1706222400	34.01	0.01	0.03	35.29	35.29	34.01	1186
1706136000	34	-0.13	-0.38	34.15	34.68	34	2351
1706049600	34.13	-1.87	-5.19	33.03	34.13	33.03	562

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