Ether Fund (GM) Historical Data - QETHF | ADVFN

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

Get Started

Home
Investing
Stocks
USA
USOTC
Ether Fund (GM) (QETHF)
Ether Fund (GM) (QETHF) Historical

Ether Fund (GM) (QETHF)

48.26

0.00

(0.00%)

Closed May 11 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	48.26	48.26	48.26	120	48.26	CS
4	-5.16	-9.6593036316	53.42	53.42	48.05	253	50.08366963	CS
12	1.91	4.12081984898	46.35	59.85	45.73	397	51.10527923	CS
26	15.69	48.1731654897	32.57	59.85	32.33	821	39.61847169	CS
52	20.76	75.4909090909	27.5	59.85	23.23	846	35.30074018	CS
156	20.76	75.4909090909	27.5	59.85	23.23	846	35.30074018	CS
260	20.76	75.4909090909	27.5	59.85	23.23	846	35.30074018	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715376540	48.26	0	0.00	48.26	48.26	48.26	0
1715290140	48.26	0	0.00	48.26	48.26	48.26	0
1715203740	48.26	0	0.00	48.26	48.26	48.26	0
1715117340	48.26	-2.52	-4.96	48.26	48.26	48.26	120
1715031000	50.78	0	0.00	50.78	50.78	50.78	0
1714771800	50.78	0	0.00	50.78	50.78	50.78	0
1714685400	50.78	0	0.00	50.78	50.78	50.78	0
1714599000	50.78	0	0.00	50.78	50.78	50.78	0
1714512600	50.78	0	0.00	50.78	50.78	50.78	0
1714425720	50.78	-1.01	-1.95	50.78	50.78	50.78	150
1714166940	51.79	0	0.00	51.79	51.79	51.79	0
1714080540	51.79	0	0.00	51.79	51.79	51.79	0
1713994140	51.79	0	0.00	51.79	51.79	51.79	0
1713907740	51.79	1.6	3.19	51.79	51.79	51.79	127
1713821340	50.19	1.41	2.89	50.19	50.19	50.19	115
1713561900	48.78	0	0.00	48.78	48.78	48.78	0
1713475500	48.78	0.73	1.52	48.78	48.78	48.78	160
1713389340	48.05	0	0.00	48.05	48.05	48.05	0
1713302940	48.05	-3.07	-6.01	48.05	48.05	48.05	500
1713216000	51.12	-2.3	-4.31	51.12	51.12	51.12	750
1712957160	53.42	-2.12	-3.82	53.42	53.42	53.42	100
1712870400	55.54	0	0.00	55.54	55.54	55.54	0
1712784000	55.54	0	0.00	55.54	55.54	55.54	0
1712697600	55.54	0	0.00	55.54	55.54	55.54	0
1712611200	55.54	5.34	10.64	55.89	55.89	55.54	492
1712352300	50.2	0	0.00	50.2	50.2	50.2	0
1712265900	50.2	0	0.00	50.2	50.2	50.2	0
1712179500	50.2	0.21	0.42	50.2	50.2	50.2	150
1712092980	49.99	-3.47	-6.49	49.99	49.99	49.99	100
1712006580	53.46	0	0.00	53.46	53.46	53.46	0
1711660980	53.46	0	0.00	53.46	53.46	53.46	0
1711574580	53.46	2.95	5.84	53.46	53.48	53.46	899
1711488480	50.51	0	0.00	50.51	50.51	50.51	0
1711402080	50.51	0	0.00	50.51	50.51	50.51	0
1711142880	50.51	2.56	5.34	50.51	50.51	50.51	480
1711056540	47.95	0	0.00	47.95	47.95	47.95	0
1710970140	47.95	0	0.00	47.95	47.95	47.95	0
1710883740	47.95	-3.62	-7.02	48.15	48.15	47.95	590
1710796800	51.57	-2.21	-4.11	51.57	51.57	51.57	389
1710537720	53.78	-6.07	-10.14	53.78	53.78	53.78	100
1710455160	59.85	0	0.00	59.85	59.85	59.85	0
1710368760	59.85	0	0.00	59.85	59.85	59.85	0
1710282360	59.85	0	0.00	59.85	59.85	59.85	0
1710195960	59.85	0	0.00	59.85	59.85	59.85	0
1709936760	59.85	0	0.00	59.85	59.85	59.85	0
1709850360	59.85	0.73	1.23	59.85	59.85	59.85	303
1709764080	59.12	3.1	5.53	56	59.12	56	300
1709677620	56.02	1.83	3.38	56.02	56.02	56.02	314
1709591340	54.19	0	0.00	54.19	54.19	54.19	0
1709332140	54.19	0.62	1.16	54.11	54.19	54.11	425
1709245440	53.57	1.08	2.06	52.49	53.57	52.49	593
1709159100	52.49	0.86	1.67	54	54.26	52.49	867
1709072940	51.63	5.52	11.97	51.63	51.63	51.63	150
1708986000	46.11	0	0.00	46.11	46.11	46.11	0
1708726800	46.11	0.38	0.83	46.11	46.11	46.11	150
1708640400	45.73	0	0.00	45.73	45.73	45.73	0
1708554000	45.73	-0.27	-0.59	45.73	45.73	45.73	100
1708467600	46	2.68	6.19	46.35	46.35	46	1890
1708122420	43.32	0	0.00	43.32	43.32	43.32	0
1708036020	43.32	0	0.00	43.32	43.32	43.32	0
1707949620	43.32	1.88	4.54	43.54	43.54	43.32	508
1707863340	41.44	0	0.00	41.44	41.44	41.44	0
1707776940	41.44	2.03	5.15	41.44	41.44	41.44	609

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