Dark

ETC
EVOLVE CRYPTOCURRENCIES ETF
stock TSE

Inactive

Aug 2, 2024

13.63CAD-1.801%(-0.25)1,046

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	13.6700	13.7100	13.6300	13.6300	-1.801%	1,046	0.000%
2024-08-01	14.0000	14.0000	13.8500	13.8800	-2.460%	1,636	-1.801%
2024-07-31	14.3600	14.5300	14.2300	14.2300	-1.454%	9,012	-4.216%
2024-07-30	14.5500	14.5500	14.4000	14.4400	-1.835%	937	-5.609%
2024-07-29	15.0600	15.1100	14.6100	14.7100	-0.271%	16,900	-7.342%
2024-07-26	14.4900	14.7600	14.4900	14.7500	+5.132%	9,699	-7.593%
2024-07-25	13.9300	14.1100	13.8000	14.0300	-3.838%	13,310	-2.851%
2024-07-24	14.7900	14.7900	14.5500	14.5900	+0.344%	391	-6.580%
2024-07-23	14.6100	14.7400	14.5000	14.5400	-2.807%	16,194	-6.259%
2024-07-22	14.9500	14.9600	14.7000	14.9600	+0.809%	2,600	-8.890%
2024-07-19	14.2500	14.8400	14.2500	14.8400	+5.398%	6,427	-8.154%
2024-07-18	14.2300	14.2900	13.9800	14.0800	-1.124%	6,168	-3.196%
2024-07-17	14.3500	14.3500	14.1300	14.2400	-0.767%	12,213	-4.284%
2024-07-16	13.8400	14.3500	13.8400	14.3500	+2.281%	5,428	-5.017%
2024-07-15	13.9800	14.0900	13.8200	14.0300	+9.353%	10,773	-2.851%
2024-07-12	12.8300	12.8300	12.8300	12.8300	+1.503%	870	+6.235%
2024-07-11	13.0900	13.0900	12.6400	12.6400	-1.018%	1,828	+7.832%
2024-07-10	12.7000	12.7700	12.6700	12.7700	+0.630%	1,747	+6.735%
2024-07-09	12.8200	12.8200	12.6500	12.6900	+2.256%	2,205	+7.407%
2024-07-08	12.7600	12.7600	12.2400	12.4100	-0.161%	6,374	+9.831%
2024-07-05	12.0100	12.4800	12.0100	12.4300	-3.268%	23,249	+9.654%
2024-07-04	12.7800	12.9100	12.5800	12.8500	-4.461%	13,134	+6.070%
2024-07-03	13.4000	13.4600	13.4000	13.4500	-2.536%	6,910	+1.338%
2024-07-02	13.6400	14.0100	13.6400	13.8000	+2.450%	6,624	-1.232%
2024-06-28	13.6700	13.6700	13.4700	13.4700	-2.533%	2,570	+1.188%
2024-06-27	13.6400	13.8200	13.6400	13.8200	+1.618%	1,388	-1.375%
2024-06-26	13.6900	13.7600	13.5300	13.6000	-0.802%	3,594	+0.221%
2024-06-25	13.5900	13.7600	13.5900	13.7100	+3.472%	1,093	-0.584%
2024-06-24	13.7100	13.7100	13.2500	13.2500	-8.114%	12,431	+2.868%
2024-06-21	14.2300	14.4200	14.2100	14.4200	-0.277%	2,006	-5.479%
2024-06-20	14.4200	14.4600	14.3900	14.4600	0.000%	4,811	-5.740%
2024-06-19	14.4000	14.5400	14.4000	14.4600	+1.474%	1,281	-5.740%
2024-06-18	14.2500	14.3100	14.2000	14.2500	-3.455%	12,309	-4.351%
2024-06-17	14.4400	14.8400	14.4100	14.7600	+2.216%	5,390	-7.656%
2024-06-14	14.9400	14.9400	14.3500	14.4400	-1.433%	23,252	-5.609%
2024-06-13	14.8000	14.8400	14.6500	14.6500	-1.479%	3,562	-6.962%
2024-06-12	15.3100	15.3200	14.8700	14.8700	+0.609%	8,539	-8.339%
2024-06-11	14.8500	14.8600	14.7200	14.7800	-3.776%	2,191	-7.781%
2024-06-10	15.1700	15.4400	15.1700	15.3600	+0.655%	1,905	-11.263%
2024-06-07	15.6200	15.8600	15.2000	15.2600	-1.802%	11,381	-10.682%
2024-06-06	15.8700	15.8700	15.5400	15.5400	-1.396%	17,734	-12.291%
2024-06-05	15.7000	15.8600	15.6500	15.7600	+1.220%	9,183	-13.515%
2024-06-04	15.4700	15.6800	15.4000	15.5700	+1.965%	90,029	-12.460%
2024-06-03	15.3000	15.4700	15.2700	15.2700	+1.394%	7,326	-10.740%
2024-05-31	15.2800	15.2800	14.9600	15.0600	-1.569%	10,759	-9.495%
2024-05-30	15.1300	15.3400	15.1300	15.3000	+1.932%	2,421	-10.915%
2024-05-29	14.7200	15.2300	14.7200	15.0100	-1.831%	7,030	-9.194%
2024-05-28	15.2800	15.2900	15.0800	15.2900	-2.238%	10,591	-10.857%
2024-05-27	15.6300	15.7600	15.3300	15.6400	+2.895%	15,586	-12.852%
2024-05-24	15.0000	15.2000	14.9500	15.2000	+0.729%	39,947	-10.329%
2024-05-23	15.2600	15.2600	14.9900	15.0900	-2.013%	5,377	-9.675%
2024-05-22	15.2600	15.5700	15.2600	15.4000	+1.050%	9,570	-11.494%
2024-05-21	15.6700	15.7000	14.9300	15.2400	+7.779%	48,405	-10.564%
2024-05-17	14.0000	14.1800	13.9500	14.1400	+3.287%	1,353	-3.607%
2024-05-16	13.7600	14.0100	13.6900	13.6900	-2.144%	4,462	-0.438%
2024-05-15	13.4900	14.0000	13.4900	13.9900	+7.615%	5,551	-2.573%
2024-05-14	13.1700	13.1700	13.0000	13.0000	-3.346%	10,234	+4.846%
2024-05-13	13.3900	13.5000	13.3200	13.4500	+3.541%	9,885	+1.338%
2024-05-10	12.9800	13.0200	12.9500	12.9900	-3.132%	2,387	+4.927%
2024-05-09	13.1700	13.4100	13.1700	13.4100	-0.887%	1,720	+1.641%
2024-05-08	13.5100	13.5300	13.5100	13.5300	-0.588%	924	+0.739%
2024-05-07	13.7100	13.7600	13.6100	13.6100	-0.147%	1,648	+0.147%
2024-05-06	13.5600	13.7100	13.5600	13.6300	+5.495%	3,772	0.000%
2024-05-02	12.6200	12.9500	12.6200	12.9200	+2.540%	1,738	+5.495%
2024-05-01	12.6500	12.8700	12.3800	12.6000	-2.098%	28,148	+8.175%
2024-04-30	13.3800	13.3800	12.8700	12.8700	-5.990%	1,527	+5.905%
2024-04-29	13.8100	13.8100	13.4100	13.6900	-1.012%	8,974	-0.438%
2024-04-26	13.8800	13.8800	13.7300	13.8300	-1.566%	5,262	-1.446%
2024-04-24	14.2600	14.2600	14.0500	14.0500	-1.542%	2,338	-2.989%
2024-04-23	14.1600	14.4100	14.1600	14.2700	-0.210%	6,976	-4.485%
2024-04-22	14.4900	14.4900	14.2000	14.3000	+2.582%	3,898	-4.685%
2024-04-19	13.8000	13.9500	13.8000	13.9400	+1.308%	4,907	-2.224%
2024-04-18	13.4200	13.8600	13.4200	13.7600	+0.732%	5,651	-0.945%
2024-04-16	13.7100	13.7700	13.5700	13.6600	-1.443%	3,299	-0.220%
2024-04-15	14.2600	14.4400	13.6800	13.8600	-4.742%	31,867	-1.659%
2024-04-12	15.1600	15.2500	14.2600	14.5500	-4.777%	14,730	-6.323%
2024-04-11	15.2700	15.4000	15.1900	15.2800	+0.065%	6,225	-10.798%
2024-04-10	14.7600	15.2700	14.7600	15.2700	-1.927%	10,826	-10.740%
2024-04-08	15.4600	15.5800	15.4400	15.5700	+7.231%	28,640	-12.460%
2024-04-05	14.5000	14.5800	14.4000	14.5200	-1.292%	14,533	-6.129%
2024-04-04	14.6800	14.7900	14.4800	14.7100	+3.373%	5,224	-7.342%
2024-04-03	14.3800	14.4400	14.2300	14.2300	-1.249%	10,975	-4.216%
2024-04-02	14.2000	14.4100	14.0000	14.4100	-4.189%	32,331	-5.413%
2024-04-01	15.2600	15.2600	14.8300	15.0400	-1.442%	18,019	-9.375%
2024-03-28	15.4800	15.4800	15.2500	15.2600	+2.623%	2,409	-10.682%
2024-03-27	15.4900	15.5000	14.8700	14.8700	-1.978%	5,210	-8.339%
2024-03-26	15.4000	15.4000	15.1000	15.1700	-1.685%	9,221	-10.152%
2024-03-25	14.4400	15.4300	14.4400	15.4300	+10.293%	22,936	-11.666%
2024-03-22	14.1100	14.2500	13.7400	13.9900	+2.191%	46,386	-2.573%
2024-03-21	13.3400	13.6900	13.3400	13.6900	+5.308%	231	-0.438%
2024-03-20	13.0000	13.0000	13.0000	13.0000	-1.141%	526	+4.846%
2024-03-19	12.8300	13.1900	12.8300	13.1500	-13.144%	800	+3.650%
2024-03-15	14.5100	15.3500	14.5000	15.1400	-0.786%	41,521	-9.974%
2024-03-14	16.0500	16.0500	15.1200	15.2600	-4.863%	18,402	-10.682%
2024-03-13	15.9300	16.0800	15.8100	16.0400	+1.199%	17,774	-15.025%
2024-03-12	16.0400	16.1600	15.3100	15.8500	+5.596%	15,392	-14.006%
2024-03-11	15.0100	15.0100	15.0100	15.0100	+6.228%	1,000	-9.194%
2024-03-07	13.9300	14.1300	13.9300	14.1300	+0.929%	1,713	-3.539%
2024-03-06	14.0800	14.0800	14.0000	14.0000	+2.489%	1,509	-2.643%
2024-03-04	13.5000	13.6600	13.5000	13.6600	+6.386%	1,451	-0.220%
2024-03-01	13.3000	13.3000	12.8300	12.8400	-6.957%	500	+6.153%
2024-02-29	13.9400	14.0900	13.5200	13.8000	+5.103%	31,870	-1.232%
2024-02-28	13.1300	13.1300	13.1300	13.1300	+7.184%	118	+3.808%
2024-02-26	11.5100	12.2500	11.5100	12.2500	+7.174%	26,360	+11.265%
2024-02-23	11.3700	11.4300	11.3500	11.4300	+0.616%	1,737	+19.248%
2024-02-21	11.3400	11.5200	11.3400	11.3600	+6.767%	20,721	+19.982%
2024-02-16	10.8200	10.8200	10.6400	10.6400	+0.662%	600	+28.102%
2024-02-14	10.5700	10.5700	10.5700	10.5700	+5.594%	100	+28.950%
2024-02-13	10.0100	10.0100	10.0100	10.0100	-7.742%	137	+36.164%
2024-02-12	10.5000	10.8500	10.5000	10.8500	+16.043%	15,501	+25.622%
2024-02-05	9.6000	9.6000	9.3500	9.3500	-0.532%	2,009	+45.775%
2024-02-02	9.4000	9.4000	9.4000	9.4000	-0.424%	2,030	+45.000%
2024-02-01	9.3800	9.4500	9.2900	9.4400	+0.640%	6,062	+44.386%
2024-01-31	9.3800	9.4700	9.3800	9.3800	-0.425%	1,011	+45.309%
2024-01-29	9.2000	9.4800	9.2000	9.4200	+2.280%	6,008	+44.692%
2024-01-26	9.1400	9.2500	9.1400	9.2100	+10.830%	2,403	+47.991%
2024-01-24	8.3100	8.3100	8.3100	8.3100	-5.029%	154	+64.019%
2024-01-23	8.5800	8.7900	8.5800	8.7500	-2.670%	16,088	+55.771%
2024-01-22	9.4000	9.4000	8.9800	8.9900	-2.706%	6,925	+51.613%
2024-01-18	9.7300	9.7300	9.2400	9.2400	-3.145%	3,843	+47.511%
2024-01-17	9.7400	9.7400	9.5400	9.5400	-2.254%	1,403	+42.872%
2024-01-16	9.6500	9.8000	9.4500	9.7600	+1.879%	10,250	+39.652%
2024-01-12	9.3500	9.5800	9.3500	9.5800	-6.078%	900	+42.276%
2024-01-11	10.3600	10.7000	10.1500	10.2000	+8.858%	11,038	+33.627%
2024-01-10	9.3700	9.3700	9.3700	9.3700	0.000%	100	+45.464%
2024-01-09	9.4100	9.4100	9.3700	9.3700	-6.018%	200	+45.464%
2024-01-08	9.5700	10.0400	9.5700	9.9700	+5.951%	23,564	+36.710%
2024-01-05	9.5400	9.5400	9.3000	9.4100	+1.840%	1,164	+44.846%
2024-01-03	9.0100	9.3800	9.0100	9.2400	-5.810%	9,380	+47.511%
2024-01-02	10.0900	10.0900	9.8100	9.8100	+10.847%	6,610	+38.940%
2023-12-28	8.8500	8.8500	8.8500	8.8500	-6.940%	100	+54.011%
2023-12-27	9.4600	9.5100	9.3000	9.5100	+5.784%	23,596	+43.323%
2023-12-22	8.9900	8.9900	8.9900	8.9900	-3.850%	110	+51.613%
2023-12-21	9.3500	9.4200	9.3500	9.3500	+4.004%	2,150	+45.775%
2023-12-18	9.2400	9.2400	8.9200	8.9900	-2.495%	5,398	+51.613%
2023-12-15	9.0300	9.2200	9.0300	9.2200	-2.019%	3,014	+47.831%
2023-12-14	9.4200	9.4900	9.2800	9.4100	-0.106%	15,118	+44.846%
2023-12-13	9.1700	9.4200	9.1700	9.4200	+11.085%	6,145	+44.692%
2023-12-12	8.5000	8.5000	8.4800	8.4800	-6.813%	200	+60.731%
2023-12-08	9.1000	9.1000	9.1000	9.1000	+1.449%	100	+49.780%
2023-12-06	8.9700	8.9700	8.9700	8.9700	-6.367%	545	+51.951%
2023-12-05	9.3000	9.6200	9.3000	9.5800	+4.244%	5,931	+42.276%
2023-12-04	9.0300	9.2000	9.0300	9.1900	+14.446%	15,814	+48.313%
2023-12-01	8.0300	8.0300	8.0300	8.0300	-4.177%	110	+69.738%
2023-11-30	8.3800	8.4400	8.3800	8.3800	+6.345%	909	+62.649%
2023-11-28	7.8800	7.8800	7.8800	7.8800	-4.485%	200	+72.970%
2023-11-27	8.2500	8.3600	8.2500	8.2500	-3.509%	6,435	+65.212%
2023-11-24	8.6000	8.6100	8.5400	8.5500	+0.825%	3,733	+59.415%
2023-11-20	8.2800	8.5000	8.2800	8.4800	+4.305%	3,305	+60.731%
2023-11-17	8.0600	8.1300	8.0600	8.1300	+0.247%	1,104	+67.651%
2023-11-16	8.1900	8.2900	8.1100	8.1100	-4.250%	1,327	+68.064%
2023-11-15	8.2200	8.5200	8.2200	8.4700	+5.479%	15,250	+60.921%
2023-11-14	8.4800	8.4800	7.9700	8.0300	-4.632%	4,789	+69.738%
2023-11-13	8.5200	8.5200	8.3800	8.4200	-1.058%	10,327	+61.876%
2023-11-10	8.5000	8.5800	8.4800	8.5100	+2.407%	13,662	+60.165%
2023-11-09	8.4300	8.4900	8.2200	8.3100	+3.875%	10,237	+64.019%
2023-11-08	8.0000	8.0000	8.0000	8.0000	+2.564%	358	+70.375%
2023-11-01	7.7100	7.8000	7.6900	7.8000	+3.586%	2,641	+74.744%
2023-10-27	7.5300	7.5300	7.5300	7.5300	+8.501%	475	+81.009%
2023-10-26	6.9400	6.9400	6.9400	6.9400	-2.254%	1,300	+96.398%
2023-10-25	7.1000	7.1000	7.1000	7.1000	-5.333%	300	+91.972%
2023-10-24	7.3000	7.6700	7.3000	7.5000	+16.279%	41,200	+81.733%
2023-10-19	6.4300	6.4500	6.3900	6.4500	+1.415%	4,450	+111.318%
2023-10-16	6.2500	6.5900	6.2500	6.3600	+4.778%	2,408	+114.308%
2023-10-13	6.0700	6.0700	6.0700	6.0700	+0.331%	279	+124.547%
2023-10-12	6.0500	6.0500	6.0500	6.0500	+3.242%	600	+125.289%
2023-10-05	5.8600	5.8600	5.8600	5.8600	+3.534%	100	+132.594%
2023-09-28	5.6300	5.6700	5.6300	5.6600	-4.553%	630	+140.813%
2023-09-27	6.0400	6.0400	5.9300	5.9300	-0.336%	23,977	+129.848%
2023-09-26	6.0400	6.0400	5.9500	5.9500	-2.459%	2,413	+129.076%
2023-09-21	6.0700	6.1200	6.0700	6.1000	-0.327%	8,618	+123.443%
2023-09-18	6.0600	6.2500	6.0600	6.1200	+1.830%	1,670	+122.712%
2023-09-15	5.9900	6.0200	5.9800	6.0100	-0.661%	2,094	+126.789%
2023-09-14	6.0500	6.0500	6.0500	6.0500	+1.002%	254	+125.289%
2023-09-08	5.9900	5.9900	5.9900	5.9900	+0.672%	215	+127.546%
2023-09-01	6.0000	6.0000	5.9500	5.9500	-1.327%	520	+129.076%
2023-08-31	6.0700	6.0700	6.0300	6.0300	-3.828%	1,562	+126.036%
2023-08-30	6.2700	6.2700	6.2600	6.2700	+3.636%	677	+117.384%
2023-08-24	6.0500	6.0500	6.0500	6.0500	-0.329%	270	+125.289%
2023-08-22	6.0700	6.0700	6.0700	6.0700	-8.996%	216	+124.547%
2023-08-16	6.6600	6.6700	6.6200	6.6700	-0.448%	748	+104.348%
2023-08-15	6.6900	6.7000	6.6900	6.7000	+4.851%	911	+103.433%
2023-08-14	6.3900	6.3900	6.3900	6.3900	-6.715%	100	+113.302%
2023-08-09	6.8600	6.8600	6.8500	6.8500	-0.146%	630	+98.978%
2023-08-08	6.8400	6.8600	6.8400	6.8600	+1.932%	919	+98.688%
2023-08-01	6.7300	6.7300	6.7300	6.7300	+1.970%	114	+102.526%
2023-07-31	6.6300	6.6300	6.6000	6.6000	+7.492%	2,814	+106.515%
2023-07-28	6.1400	6.1400	6.1400	6.1400	-7.530%	400	+121.987%
2023-07-27	6.6700	6.6900	6.6400	6.6400	-0.747%	2,162	+105.271%
2023-07-26	6.6900	6.6900	6.6900	6.6900	+0.450%	396	+103.737%
2023-07-25	6.6600	6.6600	6.6600	6.6600	-0.150%	135	+104.655%
2023-07-24	6.8600	6.8600	6.5300	6.6700	-2.770%	5,048	+104.348%
2023-07-21	6.7500	6.8900	6.7500	6.8600	+0.587%	9,313	+98.688%
2023-07-20	6.8200	6.8200	6.8200	6.8200	-0.728%	135	+99.853%
2023-07-14	7.0500	7.1100	6.8700	6.8700	-2.553%	7,859	+98.399%
2023-07-11	7.0500	7.0500	7.0500	7.0500	+2.174%	100	+93.333%
2023-07-10	6.8200	6.9100	6.8200	6.9000	-0.433%	1,187	+97.536%
2023-07-06	6.9200	6.9600	6.8800	6.9300	-0.574%	4,242	+96.681%
2023-07-05	6.9700	6.9700	6.9700	6.9700	+3.412%	215	+95.552%
2023-07-04	6.7400	6.7400	6.7400	6.7400	-3.577%	230	+102.226%
2023-06-30	7.0000	7.0000	6.9900	6.9900	+1.158%	1,955	+94.993%
2023-06-28	6.9100	6.9100	6.9100	6.9100	+1.618%	208	+97.250%
2023-06-26	6.8200	6.9400	6.8000	6.8000	-3.272%	2,479	+100.441%
2023-06-23	7.4900	7.4900	6.8000	7.0300	+7.657%	5,966	+93.883%
2023-06-22	6.5300	6.5300	6.5300	6.5300	-4.252%	100	+108.729%
2023-06-21	6.4600	6.8900	6.4600	6.8200	+6.563%	19,215	+99.853%
2023-06-20	6.3700	6.4000	6.2000	6.4000	+3.393%	4,484	+112.969%
2023-06-19	6.1900	6.1900	6.1900	6.1900	+3.167%	120	+120.194%
2023-06-16	5.8000	6.0000	5.8000	6.0000	+2.041%	5,446	+127.167%
2023-06-15	5.8000	5.8800	5.7500	5.8800	-6.220%	2,817	+131.803%
2023-06-08	6.3500	6.3500	6.2200	6.2700	+7.732%	4,797	+117.384%
2023-06-06	5.8200	5.8200	5.8200	5.8200	-5.212%	465	+134.192%
2023-06-05	6.3300	6.3300	6.1200	6.1400	-5.393%	2,746	+121.987%
2023-06-02	6.3100	6.4900	6.3100	6.4900	-3.852%	3,059	+110.015%
2023-05-29	6.7800	6.7800	6.7500	6.7500	+4.651%	2,548	+101.926%
2023-05-26	6.4400	6.4500	6.4400	6.4500	+2.057%	600	+111.318%
2023-05-25	6.2600	6.3200	6.2600	6.3200	+1.282%	2,415	+115.665%
2023-05-24	6.2400	6.2400	6.2400	6.2400	-2.347%	179	+118.429%
2023-05-18	6.5000	6.5000	6.3400	6.3900	-0.467%	2,328	+113.302%
2023-05-16	6.5200	6.5200	6.4200	6.4200	-1.835%	800	+112.305%
2023-05-15	6.4600	6.5500	6.4600	6.5400	+4.976%	741	+108.410%
2023-05-12	6.3000	6.3000	6.2300	6.2300	-2.198%	2,396	+118.780%
2023-05-11	6.5200	6.5200	6.3600	6.3700	-2.599%	2,108	+113.972%
2023-05-10	6.6000	6.6200	6.3900	6.5400	+0.307%	2,639	+108.410%
2023-05-09	6.5200	6.5300	6.5000	6.5200	+0.462%	1,259	+109.049%
2023-05-08	6.9000	6.9000	6.4900	6.4900	-7.020%	6,218	+110.015%
2023-05-05	6.9600	6.9800	6.9000	6.9800	+2.647%	968	+95.272%
2023-05-04	6.7600	6.8600	6.7500	6.8000	+1.341%	5,500	+100.441%
2023-05-03	6.7900	6.7900	6.7100	6.7100	-1.324%	5,559	+103.130%
2023-05-02	6.6000	6.8000	6.6000	6.8000	+7.425%	641	+100.441%
2023-05-01	6.3400	6.3600	6.3300	6.3300	-8.526%	1,200	+115.324%
2023-04-28	6.9500	6.9500	6.8600	6.9200	+9.494%	2,083	+96.965%
2023-04-27	6.2400	6.3200	6.2400	6.3200	-4.242%	2,000	+115.665%
2023-04-25	6.5100	6.6000	6.5100	6.6000	+1.538%	271	+106.515%
2023-04-24	6.5000	6.5400	6.5000	6.5000	-2.549%	3,384	+109.692%
2023-04-21	6.8100	6.8100	6.6700	6.6700	-3.613%	3,481	+104.348%
2023-04-20	6.9200	6.9200	6.9200	6.9200	-1.001%	635	+96.965%
2023-04-19	7.1700	7.1700	6.9600	6.9900	-3.453%	2,030	+94.993%
2023-04-18	7.1500	7.2400	7.1500	7.2400	+8.221%	2,301	+88.260%
2023-04-17	6.7400	6.7400	6.6700	6.6900	-7.851%	1,600	+103.737%
2023-04-14	7.2000	7.3500	7.1700	7.2600	+9.009%	16,277	+87.741%
2023-04-13	6.6100	6.6600	6.6100	6.6600	-4.993%	1,200	+104.655%
2023-04-12	7.0700	7.0800	6.9300	7.0100	+7.023%	3,363	+94.437%
2023-04-11	6.4800	6.5500	6.4800	6.5500	+4.968%	1,600	+108.092%
2023-04-06	6.2500	6.2500	6.2400	6.2400	-1.109%	200	+118.429%
2023-04-05	6.3000	6.3100	6.3000	6.3100	+1.447%	516	+116.006%
2023-04-04	6.2300	6.2300	6.2200	6.2200	-4.601%	203	+119.132%
2023-04-03	6.6900	6.6900	6.5200	6.5200	+5.502%	702	+109.049%
2023-03-31	6.1700	6.1800	6.1700	6.1800	-6.787%	200	+120.550%
2023-03-29	6.6700	6.6700	6.6300	6.6300	+4.574%	3,626	+105.581%
2023-03-27	6.5900	6.5900	6.2500	6.3400	-2.611%	27,884	+114.984%
2023-03-24	6.7300	6.7300	6.5100	6.5100	+4.662%	5,601	+109.370%
2023-03-23	6.2200	6.2200	6.2200	6.2200	-8.664%	1,000	+119.132%
2023-03-22	6.7500	6.8100	6.7500	6.8100	+10.373%	519	+100.147%
2023-03-21	6.1600	6.1700	6.1600	6.1700	-7.357%	611	+120.908%
2023-03-20	6.5200	6.6900	6.5200	6.6600	+11.558%	3,978	+104.655%
2023-03-16	6.0000	6.0000	5.9700	5.9700	+1.531%	484	+128.308%
2023-03-15	5.9500	5.9500	5.8100	5.8800	-2.000%	3,191	+131.803%
2023-03-14	6.1900	6.2700	5.9800	6.0000	+1.695%	7,516	+127.167%
2023-03-13	5.0300	5.9100	5.0300	5.9000	+19.192%	3,825	+131.017%
2023-03-10	4.9200	4.9500	4.8400	4.9500	+2.062%	4,254	+175.354%
2023-03-08	4.8500	4.8500	4.8500	4.8500	-11.335%	100	+181.031%
2023-03-06	5.4500	5.4800	5.4500	5.4700	+7.466%	916	+149.177%
2023-03-03	5.2500	5.2500	5.0900	5.0900	-10.702%	1,000	+167.780%
2023-03-02	5.7000	5.7000	5.7000	5.7000	+7.143%	1,407	+139.123%
2023-03-01	5.2800	5.3200	5.2800	5.3200	-5.841%	600	+156.203%
2023-02-28	5.6500	5.6500	5.6500	5.6500	-0.353%	102	+141.239%
2023-02-27	5.6800	5.7000	5.6700	5.6700	-2.410%	2,800	+140.388%
2023-02-23	5.7700	5.8100	5.7500	5.8100	+0.693%	1,701	+134.596%
2023-02-22	5.9100	5.9100	5.7700	5.7700	+4.529%	3,002	+136.222%
2023-02-21	5.7000	5.7000	5.5200	5.5200	+0.730%	9,672	+146.920%
2023-02-17	5.4800	5.4800	5.4800	5.4800	-7.432%	1,000	+148.723%
2023-02-16	5.7000	5.9800	5.7000	5.9200	+3.860%	28,962	+130.236%
2023-02-15	5.3600	5.7000	5.3400	5.7000	+14.000%	8,615	+139.123%
2023-02-14	5.0000	5.0000	5.0000	5.0000	-1.768%	500	+172.600%
2023-02-13	5.2000	5.2000	5.0400	5.0900	+2.209%	5,414	+167.780%
2023-02-10	4.9900	4.9900	4.9700	4.9800	-6.916%	900	+173.695%
2023-02-09	5.5900	5.5900	5.3000	5.3500	-4.293%	3,456	+154.766%
2023-02-07	5.6000	5.6000	5.5000	5.5900	+0.359%	2,958	+143.828%
2023-02-06	5.6400	5.6400	5.5200	5.5700	-0.713%	7,749	+144.704%
2023-02-03	5.7200	5.7200	5.5900	5.6100	+4.082%	6,464	+142.959%
2023-02-02	5.3500	5.3900	5.3500	5.3900	-4.093%	800	+152.876%
2023-02-01	5.4600	5.6200	5.4600	5.6200	+2.182%	2,943	+142.527%
2023-01-31	5.4400	5.5300	5.4400	5.5000	+2.230%	3,156	+147.818%
2023-01-30	5.4300	5.4500	5.3800	5.3800	-1.825%	49,461	+153.346%
2023-01-27	5.4700	5.5000	5.4400	5.4800	+7.241%	1,975	+148.723%
2023-01-26	5.1900	5.1900	5.0500	5.1100	-4.486%	27,703	+166.732%
2023-01-25	5.5300	5.5300	5.3500	5.3500	-3.777%	708	+154.766%
2023-01-24	5.5700	5.5700	5.5600	5.5600	+5.104%	318	+145.144%
2023-01-20	5.2800	5.2900	5.2800	5.2900	+1.731%	1,294	+157.656%
2023-01-19	5.2000	5.2000	5.2000	5.2000	+2.161%	126	+162.115%
2023-01-18	5.2900	5.3100	5.0100	5.0900	-3.781%	6,203	+167.780%
2023-01-17	5.2800	5.2900	5.2400	5.2900	+0.762%	4,607	+157.656%
2023-01-16	4.9200	5.2500	4.9200	5.2500	+11.229%	7,674	+159.619%
2023-01-13	4.6900	4.7500	4.6900	4.7200	+2.609%	9,917	+188.771%
2023-01-12	4.3500	4.6100	4.3500	4.6000	+6.481%	5,476	+196.304%
2023-01-11	4.3200	4.3200	4.3200	4.3200	+0.699%	573	+215.509%
2023-01-10	4.2200	4.2900	4.2200	4.2900	-0.233%	493	+217.716%
2023-01-09	4.2000	4.3200	4.2000	4.3000	+5.392%	6,263	+216.977%
2023-01-05	4.0800	4.0800	4.0800	4.0800	+0.741%	293	+234.069%
2022-12-28	3.9600	4.0600	3.9100	4.0500	-1.699%	8,172	+236.543%
2022-12-23	4.0400	4.1200	4.0400	4.1200	+1.478%	7,920	+230.825%
2022-12-22	4.0200	4.0600	3.8600	4.0600	+2.525%	7,257	+235.714%
2022-12-16	3.9600	3.9600	3.9600	3.9600	-8.756%	270	+244.192%
2022-12-15	4.3700	4.3700	4.2200	4.3400	-0.459%	4,713	+214.055%
2022-12-13	4.3000	4.4500	4.3000	4.3600	+2.588%	6,407	+212.615%
2022-12-12	4.2000	4.2500	4.1700	4.2500	+1.675%	6,901	+220.706%
2022-12-09	4.3300	4.3300	4.1800	4.1800	-1.182%	5,854	+226.077%
2022-12-07	4.2800	4.2800	4.2200	4.2300	+1.683%	2,538	+222.222%
2022-12-05	4.3400	4.3400	4.1600	4.1600	+1.463%	12,029	+227.644%
2022-12-02	4.2400	4.2400	4.1000	4.1000	+5.128%	2,567	+232.439%
2022-12-01	3.9000	3.9000	3.9000	3.9000	-7.143%	100	+249.487%
2022-11-30	4.1000	4.2000	4.0700	4.2000	+9.375%	13,729	+224.524%
2022-11-29	3.7000	3.8400	3.7000	3.8400	-4.000%	1,370	+254.948%
2022-11-25	4.0000	4.0300	4.0000	4.0000	-1.720%	356	+240.750%
2022-11-24	4.0000	4.0700	4.0000	4.0700	+2.519%	203	+234.889%
2022-11-23	3.9900	3.9900	3.8800	3.9700	+5.026%	1,838	+243.325%
2022-11-21	3.8800	3.8800	3.7600	3.7800	-5.263%	12,543	+260.582%
2022-11-18	3.9900	4.0100	3.9800	3.9900	-0.499%	4,035	+241.604%
2022-11-17	3.9300	4.0100	3.8600	4.0100	+7.219%	2,206	+239.900%
2022-11-16	3.7300	3.7400	3.7300	3.7400	-7.882%	1,200	+264.439%
2022-11-15	4.0100	4.2700	4.0100	4.0600	+1.754%	11,598	+235.714%
2022-11-14	4.0900	4.0900	3.9800	3.9900	+4.724%	5,405	+241.604%
2022-11-09	3.9900	3.9900	3.8100	3.8100	-14.955%	210	+257.743%
2022-11-08	5.1100	5.1100	4.1900	4.4800	-15.472%	6,138	+204.241%
2022-11-04	5.2200	5.3000	5.2200	5.3000	+1.923%	3,240	+157.170%
2022-11-01	5.1700	5.2000	5.1700	5.2000	+0.580%	490	+162.115%
2022-10-31	5.2500	5.2500	5.1700	5.1700	+0.780%	3,681	+163.636%
2022-10-28	5.1400	5.1400	5.1300	5.1300	+5.992%	2,506	+165.692%
2022-10-27	4.9700	4.9700	4.8100	4.8400	-6.564%	2,615	+181.612%
2022-10-26	5.1000	5.1800	5.1000	5.1800	+9.746%	592	+163.127%
2022-10-25	4.7100	4.7200	4.7100	4.7200	-1.048%	200	+188.771%
2022-10-24	4.6800	4.7800	4.6800	4.7700	+1.059%	2,085	+185.744%
2022-10-20	4.7200	4.7200	4.7200	4.7200	-3.080%	1,018	+188.771%
2022-10-14	4.8700	4.8700	4.8700	4.8700	+4.283%	1,020	+179.877%
2022-10-13	4.5600	4.6700	4.5300	4.6700	-0.849%	4,672	+191.863%
2022-10-12	4.7100	4.7100	4.7100	4.7100	-4.268%	230	+189.384%
2022-10-06	4.9200	4.9200	4.9200	4.9200	+3.797%	422	+177.033%
2022-10-03	4.7400	4.7400	4.7400	4.7400	+0.851%	197	+187.553%
2022-09-28	4.5000	4.7000	4.5000	4.7000	-1.053%	2,700	+190.000%
2022-09-26	4.6600	4.7500	4.6600	4.7500	+1.931%	4,777	+186.947%
2022-09-22	4.6300	4.6600	4.5900	4.6600	+1.085%	994	+192.489%
2022-09-20	4.6400	4.6400	4.6100	4.6100	-1.073%	1,647	+195.662%
2022-09-19	4.7200	4.7200	4.6500	4.6600	-0.427%	1,018	+192.489%
2022-09-14	4.6800	4.6800	4.6800	4.6800	-8.235%	100	+191.239%
2022-09-13	5.1700	5.1700	5.1000	5.1000	-5.730%	789	+167.255%
2022-09-12	5.4800	5.4800	5.3500	5.4100	+2.657%	4,037	+151.941%
2022-09-09	4.9100	5.2800	4.9100	5.2700	+10.947%	52,833	+158.634%
2022-09-06	4.9800	4.9800	4.7500	4.7500	-2.863%	1,040	+186.947%
2022-09-02	5.0400	5.0400	4.8900	4.8900	+0.205%	3,268	+178.732%
2022-08-30	4.9500	4.9500	4.7600	4.8800	-1.811%	4,792	+179.303%
2022-08-26	5.2500	5.2500	4.9600	4.9700	-5.333%	3,417	+174.245%
2022-08-25	5.2200	5.2500	5.2200	5.2500	+0.962%	1,357	+159.619%
2022-08-23	5.1900	5.2000	5.1600	5.2000	-7.801%	2,791	+162.115%
2022-08-17	5.7000	5.7000	5.6400	5.6400	-3.425%	5,800	+141.667%
2022-08-15	5.8600	5.9000	5.8200	5.8400	+0.690%	9,983	+133.390%
2022-08-11	5.8200	5.9100	5.8000	5.8000	+6.422%	13,395	+135.000%
2022-08-09	5.5200	5.5200	5.4200	5.4500	-1.089%	6,095	+150.092%
2022-08-08	5.5100	5.5100	5.5100	5.5100	+5.758%	100	+147.368%
2022-08-04	5.2100	5.2100	5.2100	5.2100	-6.798%	1,182	+161.612%
2022-07-28	5.4000	5.5900	5.4000	5.5900	+16.946%	5,965	+143.828%
2022-07-26	4.8100	4.8100	4.7700	4.7800	-11.481%	4,154	+185.146%
2022-07-20	5.5100	5.5400	5.3800	5.4000	+0.372%	9,708	+152.407%
2022-07-19	5.2300	5.4100	5.2300	5.3800	+6.958%	2,856	+153.346%
2022-07-18	5.1500	5.2500	5.0100	5.0300	+8.172%	24,490	+170.974%
2022-07-14	4.3900	4.6500	4.3900	4.6500	+10.714%	1,996	+193.118%
2022-07-13	4.1800	4.2000	4.1800	4.2000	-0.943%	669	+224.524%
2022-07-12	4.2400	4.2400	4.2400	4.2400	-11.850%	569	+221.462%
2022-07-08	4.7200	4.8500	4.7100	4.8100	+11.085%	6,845	+183.368%
2022-07-06	4.3300	4.3300	4.3300	4.3300	-4.204%	565	+214.781%

.dark-mode .qcxLr9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qcxLr9{ color: #333333; background-color: white; border: 2px solid #333333; }ETCEVOLVE CRYPTOCURRENCIES ETFstock TSE

ETC
EVOLVE CRYPTOCURRENCIES ETF
stock TSE