Dark

ETHH
PURPOSE ETHER ETF
stock TSE

Inactive

Aug 2, 2024

12.06CAD-3.674%(-0.46)49,188

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	12.5800	12.7300	11.9600	12.0600	-3.674%	49,188	0.000%
2024-08-01	12.7000	12.7700	12.3200	12.5200	-4.061%	53,370	-3.674%
2024-07-31	13.3100	13.4000	13.0000	13.0500	-0.382%	28,778	-7.586%
2024-07-30	13.3900	13.4300	13.0900	13.1000	-1.132%	9,683	-7.939%
2024-07-29	13.4700	13.4800	13.1000	13.2500	+1.455%	51,995	-8.981%
2024-07-26	12.9600	13.1500	12.9000	13.0600	+4.564%	32,209	-7.657%
2024-07-25	12.6400	12.7200	12.4000	12.4900	-7.275%	82,297	-3.443%
2024-07-24	13.8700	13.9000	13.4600	13.4700	-2.744%	29,802	-10.468%
2024-07-23	14.0100	14.0300	13.6200	13.8500	-1.353%	73,667	-12.924%
2024-07-22	14.0100	14.0400	13.8000	14.0400	-0.777%	41,987	-14.103%
2024-07-19	13.6500	14.2100	13.6400	14.1500	+3.815%	66,534	-14.770%
2024-07-18	13.9400	13.9600	13.5000	13.6300	-0.511%	27,290	-11.519%
2024-07-17	13.8400	13.9000	13.5700	13.7000	-1.651%	46,121	-11.971%
2024-07-16	13.6500	14.0300	13.5700	13.9300	+2.126%	48,378	-13.424%
2024-07-15	13.4200	13.7200	13.4000	13.6400	+9.033%	75,935	-11.584%
2024-07-12	12.4000	12.6600	12.4000	12.5100	+0.401%	17,705	-3.597%
2024-07-11	12.7700	12.7900	12.4400	12.4600	+0.080%	54,811	-3.210%
2024-07-10	12.4900	12.6100	12.4000	12.4500	+0.891%	34,712	-3.133%
2024-07-09	12.2800	12.3800	12.2200	12.3400	+2.152%	22,087	-2.269%
2024-07-08	12.2500	12.2500	11.6800	12.0800	+0.583%	47,139	-0.166%
2024-07-05	11.9100	12.3800	11.8000	12.0100	-4.531%	98,055	+0.416%
2024-07-04	12.4700	12.6100	12.4100	12.5800	-4.697%	56,842	-4.134%
2024-07-03	13.2300	13.3500	13.0900	13.2000	-3.860%	38,080	-8.636%
2024-07-02	13.3100	13.9100	13.3100	13.7300	+1.478%	11,865	-12.163%
2024-06-28	13.8200	13.9000	13.5000	13.5300	-2.169%	54,912	-10.865%
2024-06-27	13.8200	13.9400	13.8100	13.8300	+1.393%	41,937	-12.798%
2024-06-26	13.5300	13.6400	13.3500	13.6400	-0.438%	28,182	-11.584%
2024-06-25	13.5000	13.7300	13.4600	13.7000	+3.709%	38,736	-11.971%
2024-06-24	13.3000	13.3600	13.0100	13.2100	-6.841%	60,905	-8.706%
2024-06-21	13.9500	14.1800	13.8700	14.1800	+0.354%	48,295	-14.951%
2024-06-20	14.2400	14.2400	13.9800	14.1300	-0.493%	63,896	-14.650%
2024-06-19	14.2000	14.3500	14.1500	14.2000	+3.801%	15,743	-15.070%
2024-06-18	13.6000	13.8000	13.5300	13.6800	-4.269%	65,805	-11.842%
2024-06-17	14.1400	14.3500	13.9800	14.2900	+4.535%	131,244	-15.605%
2024-06-14	14.1000	14.1000	13.4800	13.6700	-2.287%	25,148	-11.778%
2024-06-13	14.0900	14.1200	13.7500	13.9900	-1.340%	29,953	-13.796%
2024-06-12	14.4700	14.5800	14.1000	14.1800	+0.925%	43,527	-14.951%
2024-06-11	14.2200	14.2200	13.7800	14.0500	-4.552%	65,402	-14.164%
2024-06-10	14.7700	14.8600	14.7200	14.7200	-0.809%	33,674	-18.071%
2024-06-07	15.2800	15.3800	14.4000	14.8400	-2.625%	72,470	-18.733%
2024-06-06	15.4400	15.4900	15.2200	15.2400	-2.308%	38,695	-20.866%
2024-06-05	15.3000	15.6000	15.2200	15.6000	+2.228%	40,865	-22.692%
2024-06-04	15.1600	15.3900	15.1400	15.2600	+0.527%	38,634	-20.970%
2024-06-03	15.5400	15.5400	15.1000	15.1800	-0.263%	40,914	-20.553%
2024-05-31	15.2900	15.3000	14.9800	15.2200	+0.462%	35,107	-20.762%
2024-05-30	15.1800	15.3700	15.1100	15.1500	+0.464%	30,177	-20.396%
2024-05-29	15.2500	15.2800	15.0700	15.0800	-2.395%	73,694	-20.027%
2024-05-28	15.6900	15.6900	15.1800	15.4500	-0.771%	35,673	-21.942%
2024-05-27	15.7300	15.9800	15.5400	15.5700	+3.181%	87,357	-22.543%
2024-05-24	14.9600	15.1200	14.7100	15.0900	-1.049%	101,763	-20.080%
2024-05-23	15.5000	15.5000	14.9000	15.2500	+1.599%	132,118	-20.918%
2024-05-22	14.8100	15.2500	14.7500	15.0100	+1.556%	91,738	-19.654%
2024-05-21	15.1400	15.4000	14.7800	14.7800	+18.810%	169,930	-18.403%
2024-05-17	12.3800	12.5600	12.3000	12.4400	+4.802%	65,658	-3.055%
2024-05-16	12.0000	12.0400	11.8000	11.8700	-2.785%	25,269	+1.601%
2024-05-15	11.9400	12.2100	11.9400	12.2100	+4.807%	23,532	-1.229%
2024-05-14	11.7200	11.7200	11.5200	11.6500	-2.101%	55,243	+3.519%
2024-05-13	11.9700	11.9700	11.8000	11.9000	+1.884%	35,372	+1.345%
2024-05-10	12.1400	12.1800	11.6000	11.6800	-4.026%	64,581	+3.253%
2024-05-09	12.0000	12.1800	11.9500	12.1700	+0.912%	23,502	-0.904%
2024-05-08	12.0900	12.2000	12.0400	12.0600	-1.792%	42,929	0.000%
2024-05-07	12.3600	12.4100	12.2200	12.2800	-0.647%	53,360	-1.792%
2024-05-06	12.4800	12.5800	12.3000	12.3600	+2.233%	54,019	-2.427%
2024-05-02	12.0100	12.1000	11.9000	12.0900	+2.458%	172,188	-0.248%
2024-05-01	11.6400	12.1100	11.5400	11.8000	+0.426%	60,376	+2.203%
2024-04-30	12.1600	12.2100	11.7500	11.7500	-8.418%	75,245	+2.638%
2024-04-29	12.6800	12.8400	12.5800	12.8300	+1.263%	37,132	-6.002%
2024-04-26	12.5900	12.7700	12.5300	12.6700	+0.237%	30,303	-4.815%
2024-04-24	13.1000	13.1700	12.5500	12.6400	-2.619%	39,139	-4.589%
2024-04-23	12.8500	13.1800	12.8200	12.9800	+0.776%	167,208	-7.088%
2024-04-22	12.9500	12.9600	12.8000	12.8800	+2.711%	257,320	-6.366%
2024-04-19	12.4700	12.5500	12.3300	12.5400	+1.292%	28,246	-3.828%
2024-04-18	12.2200	12.4800	12.1900	12.3800	+0.324%	62,248	-2.585%
2024-04-16	12.4600	12.4600	12.1300	12.3400	-1.438%	25,292	-2.269%
2024-04-15	13.0700	13.0700	12.2300	12.5200	-3.470%	92,733	-3.674%
2024-04-12	14.0700	14.0700	12.4600	12.9700	-8.982%	206,843	-7.016%
2024-04-11	14.4000	14.4500	14.0700	14.2500	-0.070%	39,815	-15.368%
2024-04-10	13.9000	14.3500	13.8500	14.2600	-4.806%	52,893	-15.428%
2024-04-08	14.5000	15.0700	14.4800	14.9800	+11.624%	232,761	-19.493%
2024-04-05	13.2000	13.5000	13.1900	13.4200	-1.541%	98,616	-10.134%
2024-04-04	13.6000	13.9300	13.5900	13.6300	+2.404%	84,380	-11.519%
2024-04-03	13.3600	13.6400	13.3100	13.3100	+0.377%	30,927	-9.391%
2024-04-02	13.2300	13.4200	13.0500	13.2600	-5.957%	85,828	-9.050%
2024-04-01	14.3900	14.4500	13.7500	14.1000	-2.219%	141,541	-14.468%
2024-03-28	14.5100	14.6100	14.3600	14.4200	+2.125%	56,159	-16.366%
2024-03-27	14.8300	14.8300	14.0000	14.1200	-2.012%	36,079	-14.589%
2024-03-26	14.7200	14.7200	14.4000	14.4100	-2.305%	59,138	-16.308%
2024-03-25	13.8100	14.8200	13.8100	14.7500	+8.936%	147,009	-18.237%
2024-03-22	13.8300	13.8300	13.3100	13.5400	-3.009%	150,738	-10.931%
2024-03-21	14.3800	14.4400	13.8500	13.9600	+1.749%	95,839	-13.610%
2024-03-20	13.5600	13.7700	12.7500	13.7200	+1.329%	179,829	-12.099%
2024-03-19	13.4000	13.5800	13.0300	13.5400	-9.128%	159,554	-10.931%
2024-03-15	14.9600	15.4200	14.8600	14.9000	-2.678%	102,800	-19.060%
2024-03-14	15.9600	15.9600	15.0500	15.3100	-5.785%	154,398	-21.228%
2024-03-13	16.1900	16.2700	15.9800	16.2500	+0.869%	99,643	-25.785%
2024-03-12	16.3800	16.4000	15.5100	16.1100	-1.528%	106,628	-25.140%
2024-03-11	16.5000	16.6000	16.2400	16.3600	+2.506%	90,500	-26.284%
2024-03-07	15.5800	15.9700	15.3800	15.9600	+1.591%	230,088	-24.436%
2024-03-06	15.5900	15.8300	15.1300	15.7100	+7.162%	271,567	-23.234%
2024-03-04	14.4000	14.7300	14.2200	14.6600	+4.714%	366,688	-17.735%
2024-03-01	13.9900	14.0300	13.7300	14.0000	+1.302%	110,513	-13.857%
2024-02-29	14.1300	14.2100	13.5800	13.8200	+3.366%	395,050	-12.735%
2024-02-28	13.5200	14.1700	13.0200	13.3700	+0.906%	309,574	-9.798%
2024-02-27	13.2500	13.3000	13.0200	13.2500	+2.238%	157,009	-8.981%
2024-02-26	12.4600	13.0100	12.4600	12.9600	+8.090%	201,370	-6.944%
2024-02-23	12.0100	12.0300	11.8200	11.9900	-1.802%	82,211	+0.584%
2024-02-22	11.9900	12.3100	11.9400	12.2100	+3.738%	115,395	-1.229%
2024-02-21	11.7200	11.9100	11.6700	11.7700	-2.647%	146,689	+2.464%
2024-02-20	12.0800	12.1200	11.7200	12.0900	+7.086%	109,310	-0.248%
2024-02-16	11.4400	11.5100	11.1900	11.2900	-2.166%	66,770	+6.820%
2024-02-15	11.4800	11.6700	11.4100	11.5400	+2.487%	94,117	+4.506%
2024-02-14	11.2000	11.2800	11.1300	11.2600	+5.431%	147,886	+7.105%
2024-02-13	10.6400	10.7500	10.5700	10.6800	-0.743%	44,410	+12.921%
2024-02-12	10.1200	10.7700	10.1200	10.7600	+6.114%	147,879	+12.082%
2024-02-09	10.0900	10.2700	10.0800	10.1400	+2.736%	97,886	+18.935%
2024-02-08	9.8900	10.0100	9.8000	9.8700	-0.404%	67,834	+22.188%
2024-02-07	9.6300	9.9300	9.5900	9.9100	+2.588%	62,402	+21.695%
2024-02-06	9.4700	9.7000	9.4700	9.6600	+3.983%	104,412	+24.845%
2024-02-05	9.4100	9.4300	9.2700	9.2900	-0.322%	39,929	+29.817%
2024-02-02	9.3100	9.4400	9.2800	9.3200	0.000%	62,825	+29.399%
2024-02-01	9.2800	9.3900	9.2100	9.3200	+0.539%	120,275	+29.399%
2024-01-31	9.3600	9.5500	9.2700	9.2700	-3.838%	250,384	+30.097%
2024-01-30	9.4000	9.6900	9.3700	9.6400	+3.102%	112,540	+25.104%
2024-01-29	9.1500	9.4100	9.1100	9.3500	+1.741%	139,594	+28.984%
2024-01-26	9.1400	9.2800	9.1400	9.1900	+1.885%	154,861	+31.230%
2024-01-25	8.9700	9.0300	8.8300	9.0200	+0.895%	74,884	+33.703%
2024-01-24	9.0300	9.1300	8.9400	8.9400	-0.223%	47,696	+34.899%
2024-01-23	8.8800	9.0700	8.8400	8.9600	-5.783%	110,144	+34.598%
2024-01-22	9.6400	9.7000	9.3500	9.5100	-5.655%	170,939	+26.814%
2024-01-19	10.0400	10.1700	9.8400	10.0800	+1.613%	44,951	+19.643%
2024-01-18	10.2900	10.3100	9.8400	9.9200	-4.062%	80,896	+21.573%
2024-01-17	10.4000	10.4700	10.2400	10.3400	-1.898%	58,466	+16.634%
2024-01-16	10.2900	10.5400	10.1600	10.5400	+2.231%	52,302	+14.421%
2024-01-15	10.2500	10.4000	10.2000	10.3100	-1.340%	367,398	+16.974%
2024-01-12	10.9500	11.0500	10.4400	10.4500	-1.229%	170,497	+15.407%
2024-01-11	10.7800	10.9700	10.4600	10.5800	+4.442%	360,379	+13.989%
2024-01-10	9.7300	10.2000	9.6900	10.1300	+10.109%	379,072	+19.052%
2024-01-09	9.1900	9.2600	9.1300	9.2000	-3.361%	179,960	+31.087%
2024-01-08	9.3000	9.6100	9.1600	9.5200	+4.386%	193,823	+26.681%
2024-01-05	9.1100	9.2500	9.0000	9.1200	-2.146%	83,857	+32.237%
2024-01-04	9.1300	9.3700	9.0800	9.3200	+3.097%	86,777	+29.399%
2024-01-03	9.1700	9.1700	8.9300	9.0400	-6.224%	145,282	+33.407%
2024-01-02	9.7000	9.7700	9.6000	9.6400	+1.261%	192,328	+25.104%
2023-12-29	9.7500	9.7600	9.3100	9.5200	-1.449%	228,906	+26.681%
2023-12-28	9.7500	9.7600	9.5800	9.6600	+0.312%	177,057	+24.845%
2023-12-27	9.4200	9.7000	9.4000	9.6300	+1.582%	181,032	+25.234%
2023-12-22	9.3900	9.5600	9.3900	9.4800	+3.607%	184,051	+27.215%
2023-12-21	9.1200	9.1500	9.0200	9.1500	+2.809%	34,167	+31.803%
2023-12-20	9.1800	9.2100	8.8100	8.9000	+0.679%	76,260	+35.506%
2023-12-19	9.0400	9.0400	8.7200	8.8400	-0.450%	99,615	+36.425%
2023-12-18	8.8500	8.9200	8.7600	8.8800	-3.162%	164,810	+35.811%
2023-12-15	9.1900	9.1900	9.1000	9.1700	-1.925%	29,880	+31.516%
2023-12-14	9.4400	9.4400	9.2700	9.3500	+1.300%	89,504	+28.984%
2023-12-13	8.9300	9.2300	8.9000	9.2300	+3.708%	115,348	+30.661%
2023-12-12	9.0100	9.0700	8.8400	8.9000	-8.436%	323,674	+35.506%
2023-12-08	9.6100	9.7200	9.5200	9.7200	+1.567%	162,040	+24.074%
2023-12-07	9.2300	9.6500	9.1900	9.5700	+3.236%	117,977	+26.019%
2023-12-06	9.2800	9.3100	9.1900	9.2700	-0.215%	54,560	+30.097%
2023-12-05	9.0700	9.4300	9.0200	9.2900	+1.976%	192,643	+29.817%
2023-12-04	9.0400	9.1400	9.0000	9.1100	+6.177%	170,575	+32.382%
2023-12-01	8.5400	8.6300	8.4600	8.5800	+2.021%	37,346	+40.559%
2023-11-30	8.3300	8.4300	8.2900	8.4100	+1.448%	20,259	+43.401%
2023-11-29	8.4200	8.4200	8.2600	8.2900	-2.009%	18,079	+45.476%
2023-11-28	8.3300	8.5500	8.3300	8.4600	+3.804%	309,437	+42.553%
2023-11-27	8.2800	8.3000	8.1500	8.1500	-4.901%	30,900	+47.975%
2023-11-24	8.4500	8.7500	8.4500	8.5700	+0.942%	80,755	+40.723%
2023-11-23	8.4400	8.5000	8.3500	8.4900	-0.235%	46,029	+42.049%
2023-11-22	8.2900	8.5200	8.2800	8.5100	+4.162%	21,101	+41.716%
2023-11-21	8.1900	8.2600	8.0000	8.1700	-2.273%	263,988	+47.613%
2023-11-20	8.2700	8.4200	8.2200	8.3600	+4.893%	194,919	+44.258%
2023-11-17	8.0000	8.0000	7.8300	7.9700	-0.747%	86,649	+51.317%
2023-11-16	8.2700	8.3500	7.9500	8.0300	-4.291%	36,269	+50.187%
2023-11-15	8.2600	8.4300	8.2100	8.3900	+3.580%	148,848	+43.743%
2023-11-14	8.4700	8.4700	7.9000	8.1000	-5.594%	178,390	+48.889%
2023-11-13	8.4900	8.7000	8.3900	8.5800	+0.234%	29,013	+40.559%
2023-11-10	8.4800	8.6400	8.4800	8.5600	+2.515%	50,145	+40.888%
2023-11-09	7.9500	8.4600	7.9500	8.3500	+7.603%	105,505	+44.431%
2023-11-08	7.7600	7.7900	7.7100	7.7600	-0.385%	23,428	+55.412%
2023-11-07	7.6900	7.8100	7.6300	7.7900	+0.129%	17,385	+54.814%
2023-11-06	7.8100	7.8600	7.7500	7.7800	+4.430%	135,778	+55.013%
2023-11-03	7.3800	7.4800	7.3700	7.4500	0.000%	138,584	+61.879%
2023-11-02	7.5000	7.5200	7.3600	7.4500	-0.931%	140,997	+61.879%
2023-11-01	7.2600	7.5700	7.2600	7.5200	+1.484%	54,589	+60.372%
2023-10-31	7.4100	7.4200	7.3000	7.4100	+1.507%	20,680	+62.753%
2023-10-30	7.4300	7.4800	7.3000	7.3000	+0.690%	23,830	+65.205%
2023-10-27	7.3400	7.3700	7.2000	7.2500	-1.091%	32,932	+66.345%
2023-10-26	7.4400	7.4700	7.2000	7.3300	-0.272%	28,724	+64.529%
2023-10-25	7.3200	7.4200	7.2900	7.3500	+1.100%	28,559	+64.082%
2023-10-24	7.5100	7.5100	7.2400	7.2700	+3.561%	135,650	+65.887%
2023-10-23	6.8300	7.0200	6.8300	7.0200	+7.176%	24,755	+71.795%
2023-10-20	6.5600	6.6000	6.5500	6.5500	+2.184%	7,325	+84.122%
2023-10-19	6.3700	6.4100	6.3500	6.4100	-0.156%	11,722	+88.144%
2023-10-18	6.4500	6.4600	6.4200	6.4200	+0.627%	5,451	+87.850%
2023-10-17	6.4700	6.4800	6.3800	6.3800	-2.147%	7,048	+89.028%
2023-10-16	6.6000	6.6500	6.4300	6.5200	+2.677%	62,562	+84.969%
2023-10-13	6.3600	6.3600	6.3200	6.3500	+1.276%	8,685	+89.921%
2023-10-12	6.3300	6.3300	6.2400	6.2700	-1.570%	4,967	+92.344%
2023-10-11	6.4400	6.4400	6.3500	6.3700	-0.779%	17,287	+89.325%
2023-10-10	6.4800	6.8400	6.3900	6.4200	-4.889%	33,629	+87.850%
2023-10-06	6.6500	6.7800	6.6500	6.7500	+1.964%	13,445	+78.667%
2023-10-05	6.7500	6.7500	6.6200	6.6200	-1.488%	3,980	+82.175%
2023-10-04	6.7200	6.7500	6.7100	6.7200	-0.592%	4,903	+79.464%
2023-10-03	6.8100	6.8100	6.7600	6.7600	-1.458%	8,084	+78.402%
2023-10-02	7.0600	7.1100	6.7600	6.8600	+0.439%	34,573	+75.802%
2023-09-29	6.8400	6.8800	6.8200	6.8300	+0.441%	17,488	+76.574%
2023-09-28	6.6700	6.8400	6.6700	6.8000	+3.817%	14,529	+77.353%
2023-09-27	6.6500	6.6500	6.5500	6.5500	+0.614%	4,326	+84.122%
2023-09-26	6.4900	6.5200	6.4900	6.5100	-0.153%	7,350	+85.253%
2023-09-25	6.4500	6.5200	6.4500	6.5200	0.000%	27,180	+84.969%
2023-09-22	6.5400	6.5700	6.5200	6.5200	-0.306%	6,676	+84.969%
2023-09-21	6.4900	6.5400	6.4200	6.5400	-1.506%	35,699	+84.404%
2023-09-20	6.6800	6.6900	6.6000	6.6400	-1.775%	25,940	+81.627%
2023-09-19	6.7700	6.7700	6.7200	6.7600	+0.446%	4,691	+78.402%
2023-09-18	6.8000	6.8100	6.7200	6.7300	+1.203%	11,415	+79.198%
2023-09-15	6.6500	6.6500	6.6300	6.6500	-1.189%	1,721	+81.353%
2023-09-14	6.7000	6.7300	6.7000	6.7300	+2.591%	1,914	+79.198%
2023-09-13	6.5300	6.6200	6.5300	6.5600	+0.153%	7,920	+83.841%
2023-09-12	6.5500	6.6500	6.5500	6.5500	+3.312%	6,741	+84.122%
2023-09-11	6.5500	6.5500	6.3200	6.3400	-5.232%	8,568	+90.221%
2023-09-08	6.6100	6.6900	6.6100	6.6900	-0.594%	4,715	+80.269%
2023-09-07	6.6600	6.7300	6.6600	6.7300	+0.448%	2,509	+79.198%
2023-09-06	6.7100	6.8000	6.6100	6.7000	-1.471%	9,346	+80.000%
2023-09-05	6.7000	6.8000	6.6800	6.8000	+1.341%	11,022	+77.353%
2023-09-01	6.7400	6.7400	6.5700	6.7100	-1.757%	13,515	+79.732%
2023-08-31	7.0200	7.0200	6.7700	6.8300	-2.149%	12,786	+76.574%
2023-08-30	7.0800	7.0800	6.9700	6.9800	-1.828%	8,025	+72.779%
2023-08-29	6.7300	7.1800	6.7200	7.1100	+5.961%	16,404	+69.620%
2023-08-28	6.7700	6.7800	6.7100	6.7100	-0.593%	3,240	+79.732%
2023-08-25	6.7800	6.8000	6.7500	6.7500	+1.199%	5,306	+78.667%
2023-08-24	6.8600	6.8600	6.6700	6.6700	-3.752%	3,275	+80.810%
2023-08-23	6.7200	6.9800	6.7200	6.9300	+2.972%	10,658	+74.026%
2023-08-22	6.8400	6.8400	6.6500	6.7300	-2.180%	56,987	+79.198%
2023-08-21	6.8400	6.9000	6.8000	6.8800	+0.732%	3,248	+75.291%
2023-08-18	6.9000	6.9300	6.8000	6.8300	-4.609%	19,202	+76.574%
2023-08-17	7.4000	7.4000	7.1100	7.1600	-4.406%	21,959	+68.436%
2023-08-16	7.4800	7.5200	7.4800	7.4900	-0.531%	8,476	+61.015%
2023-08-15	7.5700	7.5800	7.4600	7.5300	-0.133%	8,763	+60.159%
2023-08-14	7.5800	7.6400	7.5400	7.5400	-1.309%	24,965	+59.947%
2023-08-11	7.5700	7.6400	7.5700	7.6400	+0.659%	776	+57.853%
2023-08-10	7.6200	7.6600	7.5900	7.5900	-0.132%	3,531	+58.893%
2023-08-09	7.7000	7.7000	7.6000	7.6000	-0.654%	8,295	+58.684%
2023-08-08	7.6200	7.6800	7.5900	7.6500	+1.864%	6,582	+57.647%
2023-08-04	7.5900	7.6300	7.5100	7.5100	-0.923%	14,824	+60.586%
2023-08-03	7.5400	7.6100	7.5400	7.5800	+1.067%	13,231	+59.103%
2023-08-02	7.6500	7.6600	7.5000	7.5000	-1.961%	4,816	+60.800%
2023-08-01	7.5500	7.6600	7.4800	7.6500	-1.418%	16,576	+57.647%
2023-07-31	7.6900	7.7600	7.6200	7.7600	-0.385%	13,143	+55.412%
2023-07-28	7.7300	7.8100	7.7300	7.7900	+2.097%	12,349	+54.814%
2023-07-27	7.7100	7.7400	7.6300	7.6300	-0.780%	6,096	+58.060%
2023-07-26	7.6600	7.7200	7.6500	7.6900	+0.130%	6,493	+56.827%
2023-07-25	7.6800	7.6800	7.6400	7.6800	+0.920%	1,492	+57.031%
2023-07-24	7.6500	7.6500	7.5600	7.6100	-2.436%	4,882	+58.476%
2023-07-21	7.8300	7.8300	7.7700	7.8000	0.000%	4,620	+54.615%
2023-07-20	7.9300	7.9300	7.7500	7.8000	-1.141%	7,413	+54.615%
2023-07-19	7.8900	7.9100	7.8000	7.8900	+0.895%	10,851	+52.852%
2023-07-18	7.8000	7.8600	7.8000	7.8200	+0.128%	3,456	+54.220%
2023-07-17	7.9000	7.9000	7.7500	7.8100	-1.139%	15,032	+54.417%
2023-07-14	8.2300	8.2900	7.8500	7.9000	-4.358%	19,223	+52.658%
2023-07-13	7.8000	8.3600	7.7900	8.2600	+7.552%	42,746	+46.005%
2023-07-12	7.8000	7.8500	7.6800	7.6800	-0.518%	11,651	+57.031%
2023-07-11	7.6900	7.7600	7.6800	7.7200	-1.781%	30,725	+56.218%
2023-07-10	7.6600	7.8600	7.6600	7.8600	+1.419%	19,793	+53.435%
2023-07-07	7.7400	7.7600	7.7000	7.7500	-0.386%	4,948	+55.613%
2023-07-06	7.8900	7.8900	7.7500	7.7800	-1.643%	13,411	+55.013%
2023-07-05	7.8600	7.9100	7.8400	7.9100	-0.877%	5,428	+52.465%
2023-07-04	8.0800	8.1300	7.9800	7.9800	+0.125%	19,937	+51.128%
2023-06-30	7.8700	8.0400	7.5600	7.9700	+3.641%	28,120	+51.317%
2023-06-29	7.7200	7.7200	7.6300	7.6900	+1.451%	5,914	+56.827%
2023-06-28	7.6600	7.7200	7.5300	7.5800	-3.316%	20,408	+59.103%
2023-06-27	7.7500	7.8900	7.7300	7.8400	+2.887%	12,175	+53.827%
2023-06-26	7.8300	7.8600	7.6100	7.6200	-2.806%	17,513	+58.268%
2023-06-23	7.7500	8.0000	7.7300	7.8400	+0.384%	36,088	+53.827%
2023-06-22	7.8800	7.8800	7.7400	7.8100	+0.644%	21,752	+54.417%
2023-06-21	7.6400	7.8500	7.5500	7.7600	+5.578%	40,084	+55.412%
2023-06-20	7.1600	7.4000	7.1200	7.3500	+3.814%	38,575	+64.082%
2023-06-19	7.1500	7.2200	7.0600	7.0800	-0.282%	7,567	+70.339%
2023-06-16	6.8800	7.1200	6.8500	7.1000	+3.198%	13,325	+69.859%
2023-06-15	6.8000	6.9000	6.7500	6.8800	-3.641%	55,673	+75.291%
2023-06-14	7.1900	7.2200	7.1400	7.1400	-0.557%	15,010	+68.908%
2023-06-13	7.1900	7.2100	7.1500	7.1800	-1.238%	12,749	+67.967%
2023-06-12	7.2200	7.2700	7.1100	7.2700	-3.836%	23,341	+65.887%
2023-06-09	7.6700	7.6700	7.5600	7.5600	-0.917%	6,108	+59.524%
2023-06-08	7.6100	7.6700	7.6100	7.6300	-0.131%	10,812	+58.060%
2023-06-07	7.7000	7.7300	7.6000	7.6400	-2.675%	16,525	+57.853%
2023-06-06	7.5000	7.8500	7.5000	7.8500	+4.806%	6,205	+53.631%
2023-06-05	7.7200	7.7400	7.4100	7.4900	-5.070%	23,480	+61.015%
2023-06-02	7.8300	7.8900	7.8100	7.8900	+2.070%	17,981	+52.852%
2023-06-01	7.7000	7.7800	7.6800	7.7300	0.000%	18,991	+56.016%
2023-05-31	7.7600	7.7600	7.6500	7.7300	-2.152%	6,631	+56.016%
2023-05-30	7.9200	7.9200	7.8500	7.9000	+0.509%	31,085	+52.658%
2023-05-29	7.8900	7.8900	7.7800	7.8600	+3.285%	47,624	+53.435%
2023-05-26	7.5100	7.6100	7.5100	7.6100	+1.874%	3,822	+58.476%
2023-05-25	7.4600	7.4800	7.4000	7.4700	+0.538%	3,458	+61.446%
2023-05-24	7.5000	7.5000	7.3600	7.4300	-3.129%	5,550	+62.315%
2023-05-23	7.6500	7.6800	7.6400	7.6700	+2.403%	12,692	+57.236%
2023-05-19	7.5200	7.5400	7.4800	7.4900	+0.537%	11,882	+61.015%
2023-05-18	7.5100	7.5400	7.3600	7.4500	-1.455%	20,390	+61.879%
2023-05-17	7.4000	7.5900	7.4000	7.5600	+0.132%	18,098	+59.524%
2023-05-16	7.5300	7.5500	7.5000	7.5500	-0.264%	2,855	+59.735%
2023-05-15	7.5600	7.6500	7.5100	7.5700	+3.984%	14,316	+59.313%
2023-05-12	7.3300	7.3400	7.2500	7.2800	-0.952%	14,030	+65.659%
2023-05-11	7.5400	7.5400	7.3500	7.3500	-4.047%	10,370	+64.082%
2023-05-10	7.7800	7.8000	7.4500	7.6600	-0.260%	33,462	+57.441%
2023-05-09	7.6600	7.6800	7.6100	7.6800	+1.186%	15,208	+57.031%
2023-05-08	7.7200	7.7600	7.5400	7.5900	-8.111%	31,087	+58.893%
2023-05-05	7.9400	8.3100	7.9400	8.2600	+5.897%	97,020	+46.005%
2023-05-04	7.8100	7.8600	7.7900	7.8000	-0.128%	11,313	+54.615%
2023-05-03	7.6400	7.8500	7.6400	7.8100	+0.515%	45,927	+54.417%
2023-05-02	7.5700	7.7700	7.5700	7.7700	+3.187%	41,947	+55.212%
2023-05-01	7.6900	7.6900	7.5000	7.5300	-4.198%	31,751	+60.159%
2023-04-28	7.8800	7.9100	7.8000	7.8600	-1.380%	22,748	+53.435%
2023-04-27	7.7800	8.0100	7.7800	7.9700	+4.868%	133,196	+51.317%
2023-04-26	8.1300	8.1300	7.5400	7.6000	0.000%	71,366	+58.684%
2023-04-25	7.5500	7.6500	7.4500	7.6000	+0.264%	122,797	+58.684%
2023-04-24	7.6500	7.6900	7.4900	7.5800	-0.655%	306,408	+59.103%
2023-04-21	7.9300	7.9600	7.6100	7.6300	-4.266%	115,764	+58.060%
2023-04-20	8.1500	8.1900	7.9600	7.9700	-2.923%	44,618	+51.317%
2023-04-19	8.2500	8.2900	8.1800	8.2100	-4.867%	63,901	+46.894%
2023-04-18	8.7800	8.7900	8.6300	8.6300	-0.231%	38,027	+39.745%
2023-04-17	8.6000	8.6800	8.5800	8.6500	-0.689%	20,745	+39.422%
2023-04-14	8.7200	8.7800	8.5500	8.7100	+4.311%	56,877	+38.462%
2023-04-13	8.3200	8.4000	8.3000	8.3500	+5.563%	309,532	+44.431%
2023-04-12	7.8800	8.0100	7.8400	7.9100	+0.508%	74,976	+52.465%
2023-04-11	7.9800	7.9900	7.8700	7.8700	-0.127%	53,802	+53.240%
2023-04-10	7.7200	7.9500	7.6900	7.8800	+1.416%	24,627	+53.046%
2023-04-06	7.7700	7.8300	7.7300	7.7700	-2.387%	10,716	+55.212%
2023-04-05	7.9600	7.9700	7.8700	7.9600	+2.577%	106,036	+51.508%
2023-04-04	7.7500	7.8400	7.7100	7.7600	+2.646%	55,543	+55.412%
2023-04-03	7.5400	7.6500	7.4600	7.5600	-0.917%	47,693	+59.524%
2023-03-31	7.6400	7.7500	7.6100	7.6300	+2.692%	94,750	+58.060%
2023-03-30	7.4800	7.4900	7.3500	7.4300	-1.459%	23,180	+62.315%
2023-03-29	7.5300	7.5600	7.4700	7.5400	+1.754%	86,543	+59.947%
2023-03-28	7.2200	7.4600	7.2100	7.4100	+4.661%	33,327	+62.753%
2023-03-27	7.3000	7.3100	7.0500	7.0800	-3.935%	122,183	+70.339%
2023-03-24	7.4000	7.4100	7.2200	7.3700	-3.281%	38,955	+63.636%
2023-03-23	7.2800	7.7600	7.2800	7.6200	+6.425%	69,645	+58.268%
2023-03-22	7.5100	7.5900	7.1600	7.1600	-3.893%	62,573	+68.436%
2023-03-21	7.5700	7.6500	7.4100	7.4500	+1.637%	50,175	+61.879%
2023-03-20	7.4000	7.4300	7.3000	7.3300	+1.243%	40,109	+64.529%
2023-03-17	7.2500	7.2900	7.1100	7.2400	+3.134%	33,385	+66.575%
2023-03-16	6.8600	7.0300	6.8600	7.0200	+2.632%	27,236	+71.795%
2023-03-15	7.0200	7.0700	6.7500	6.8400	-5.132%	69,143	+76.316%
2023-03-14	7.3100	7.4500	7.0500	7.2100	+3.000%	102,714	+67.268%
2023-03-13	6.5900	7.0500	6.5600	7.0000	+18.243%	187,090	+72.286%
2023-03-10	5.8500	5.9400	5.7600	5.9200	+1.024%	14,617	+103.716%
2023-03-09	6.4400	6.4500	5.8600	5.8600	-10.260%	74,007	+105.802%
2023-03-08	6.4600	6.5400	6.4600	6.5300	0.000%	46,060	+84.686%
2023-03-07	6.5300	6.5800	6.4200	6.5300	0.000%	11,595	+84.686%
2023-03-06	6.5500	6.6000	6.5300	6.5300	0.000%	15,978	+84.686%
2023-03-03	6.5900	6.5900	6.5000	6.5300	-5.362%	50,890	+84.686%
2023-03-02	6.7700	6.9000	6.7700	6.9000	+0.583%	14,787	+74.783%
2023-03-01	6.9200	6.9600	6.8300	6.8600	+0.587%	18,667	+75.802%
2023-02-28	6.8200	6.8800	6.7800	6.8200	+0.590%	27,587	+76.833%
2023-02-27	6.9600	6.9600	6.7700	6.7800	+0.593%	43,780	+77.876%
2023-02-24	6.8200	6.8600	6.5700	6.7400	-2.742%	105,154	+78.932%
2023-02-23	6.9600	6.9800	6.8700	6.9300	+2.667%	21,402	+74.026%
2023-02-22	6.8300	6.8400	6.7000	6.7500	-3.571%	29,279	+78.667%
2023-02-21	7.0100	7.0600	6.9500	7.0000	-2.371%	44,205	+72.286%
2023-02-17	7.0000	7.2000	6.9200	7.1700	+1.702%	95,173	+68.201%
2023-02-16	7.0200	7.2900	7.0100	7.0500	+0.858%	179,091	+71.064%
2023-02-15	6.6100	7.0300	6.5700	6.9900	+6.718%	19,457	+72.532%
2023-02-14	6.2700	6.5600	6.2600	6.5500	+4.633%	11,551	+84.122%
2023-02-13	6.2100	6.2600	6.1400	6.2600	-2.034%	36,052	+92.652%
2023-02-10	6.4700	6.4700	6.3200	6.3900	-3.182%	91,775	+88.732%
2023-02-09	6.8700	6.9000	6.5500	6.6000	-4.348%	111,032	+82.727%
2023-02-08	7.0100	7.0200	6.8700	6.9000	-1.429%	43,363	+74.783%
2023-02-07	6.8500	7.0000	6.8300	7.0000	+1.449%	17,907	+72.286%
2023-02-06	6.8100	6.9300	6.7800	6.9000	-0.719%	53,315	+74.783%
2023-02-03	6.8600	7.0200	6.8500	6.9500	-1.138%	51,806	+73.525%
2023-02-02	7.0600	7.1900	6.9600	7.0300	+2.180%	171,055	+71.550%

.dark-mode .Ytd32z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ytd32z{ color: #333333; background-color: white; border: 2px solid #333333; }ETHHPURPOSE ETHER ETFstock TSE

ETHH
PURPOSE ETHER ETF
stock TSE