Dark

ETHQ
3IQ ETHER STAKING ETF
stock TSE

Inactive

Aug 2, 2024

16.45CAD-4.026%(-0.69)12,420

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	17.2600	17.3000	16.3500	16.4500	-4.026%	12,420	0.000%
2024-08-01	17.3300	17.3300	16.8800	17.1400	-3.382%	7,896	-4.026%
2024-07-31	18.1700	18.1700	17.7400	17.7400	-0.672%	12,392	-7.272%
2024-07-30	18.2800	18.2800	17.8100	17.8600	-1.162%	7,240	-7.895%
2024-07-29	18.3100	18.3100	18.0000	18.0700	+1.460%	33,809	-8.965%
2024-07-26	17.7100	17.9000	17.6100	17.8100	+4.826%	43,415	-7.636%
2024-07-25	17.2500	17.2600	16.9500	16.9900	-7.613%	39,713	-3.178%
2024-07-24	18.8300	18.8300	18.3900	18.3900	-2.337%	14,247	-10.549%
2024-07-23	18.6800	18.9300	18.5000	18.8300	-0.790%	15,854	-12.639%
2024-07-22	18.9700	18.9800	18.7300	18.9800	-0.472%	3,080	-13.330%
2024-07-19	18.4200	19.1900	18.4200	19.0700	+3.360%	18,451	-13.739%
2024-07-18	18.7900	18.7900	18.2400	18.4500	-0.324%	4,163	-10.840%
2024-07-17	18.6500	18.7000	18.3000	18.5100	-0.910%	1,719	-11.129%
2024-07-16	18.4300	18.7800	18.2800	18.6800	+1.577%	12,887	-11.938%
2024-07-15	18.0300	18.4600	18.0300	18.3900	+9.139%	13,802	-10.549%
2024-07-12	16.6600	16.8900	16.6600	16.8500	+0.357%	1,765	-2.374%
2024-07-11	17.0500	17.1000	16.6800	16.7900	+0.419%	20,769	-2.025%
2024-07-10	16.6500	16.8100	16.6400	16.7200	+1.395%	12,773	-1.615%
2024-07-09	16.5000	16.5600	16.3900	16.4900	+2.105%	13,688	-0.243%
2024-07-08	16.3400	16.3500	15.8500	16.1500	+0.811%	9,112	+1.858%
2024-07-05	15.9800	16.1900	15.8100	16.0200	-4.813%	18,791	+2.684%
2024-07-04	16.7000	16.9000	16.6000	16.8300	-4.915%	16,845	-2.258%
2024-07-03	17.8000	17.8700	17.7000	17.7000	-3.804%	5,990	-7.062%
2024-07-02	18.6600	18.7200	18.4000	18.4000	+0.822%	7,557	-10.598%
2024-06-28	18.6400	18.6800	18.2300	18.2500	-2.092%	1,197	-9.863%
2024-06-27	18.6800	18.7700	18.6000	18.6400	+1.085%	8,027	-11.749%
2024-06-26	18.2800	18.4400	18.0000	18.4400	+0.217%	10,155	-10.792%
2024-06-25	18.1500	18.4200	18.1500	18.4000	+3.896%	7,732	-10.598%
2024-06-24	17.8900	17.9500	17.4900	17.7100	-7.471%	9,348	-7.115%
2024-06-21	19.0000	19.1400	18.7800	19.1400	+0.631%	4,127	-14.054%
2024-06-20	19.1800	19.1800	18.8900	19.0200	-0.937%	8,057	-13.512%
2024-06-19	19.1500	19.3000	19.0300	19.2000	+3.896%	13,123	-14.323%
2024-06-18	18.6200	18.6200	18.3600	18.4800	-4.050%	5,199	-10.985%
2024-06-17	19.1400	19.3400	19.0100	19.2600	+4.447%	6,989	-14.590%
2024-06-14	19.1500	19.1500	18.2800	18.4400	-2.434%	17,169	-10.792%
2024-06-13	19.0100	19.0600	18.6500	18.9000	-1.357%	10,147	-12.963%
2024-06-12	19.5000	19.6200	19.1600	19.1600	+0.842%	6,963	-14.144%
2024-06-11	19.2200	19.2200	18.6800	19.0000	-4.618%	8,331	-13.421%
2024-06-10	19.9900	20.1300	19.9200	19.9200	-0.747%	13,358	-17.420%
2024-06-07	20.7200	20.7200	19.4500	20.0700	-1.858%	15,388	-18.037%
2024-06-06	20.7800	20.8100	20.4500	20.4500	-2.433%	12,245	-19.560%
2024-06-05	20.5800	20.9700	20.5800	20.9600	+1.846%	18,245	-21.517%
2024-06-04	20.4000	20.6500	20.3900	20.5800	+1.429%	2,882	-20.068%
2024-06-03	20.6000	20.7300	20.2900	20.2900	-0.246%	8,056	-18.926%
2024-05-31	20.3500	20.3500	20.1200	20.3400	-0.877%	2,156	-19.125%
2024-05-30	20.3800	20.5500	20.3300	20.5200	+1.084%	56,625	-19.834%
2024-05-29	20.4800	20.5500	20.3000	20.3000	-1.695%	3,383	-18.966%
2024-05-28	20.7200	20.7600	20.3800	20.6500	-1.102%	7,508	-20.339%
2024-05-27	21.0700	21.4200	20.8800	20.8800	+3.366%	34,819	-21.216%
2024-05-24	20.1200	20.2200	19.7300	20.2000	-1.799%	15,179	-18.564%
2024-05-23	20.7900	20.7900	20.1900	20.5700	+1.580%	12,612	-20.029%
2024-05-22	19.9300	20.3800	19.9000	20.2500	+1.301%	10,934	-18.765%
2024-05-21	20.0000	20.6500	19.8200	19.9900	+20.567%	42,367	-17.709%
2024-05-17	16.5300	16.7600	16.5300	16.5800	+4.474%	20,890	-0.784%
2024-05-16	15.9900	15.9900	15.7500	15.8700	-2.037%	6,038	+3.655%
2024-05-15	16.0000	16.2100	16.0000	16.2000	+3.846%	3,874	+1.543%
2024-05-14	15.6500	15.6500	15.4800	15.6000	-2.439%	3,740	+5.449%
2024-05-13	16.0300	16.0500	15.9300	15.9900	+2.042%	4,022	+2.877%
2024-05-10	16.2000	16.2000	15.6000	15.6700	-3.865%	19,663	+4.978%
2024-05-09	16.1400	16.3000	16.0800	16.3000	+0.246%	3,580	+0.920%
2024-05-08	16.3900	16.3900	16.2500	16.2600	-1.752%	1,645	+1.169%
2024-05-07	16.5000	16.7700	16.4800	16.5500	+0.121%	2,612	-0.604%
2024-05-06	16.7400	16.8300	16.4800	16.5300	+2.037%	9,565	-0.484%
2024-05-02	16.1000	16.2600	16.0500	16.2000	+2.337%	14,347	+1.543%
2024-05-01	15.7600	16.2600	15.5800	15.8300	-0.315%	8,268	+3.917%
2024-04-30	16.3300	16.4300	15.8400	15.8800	-7.243%	55,407	+3.589%
2024-04-29	16.9300	17.1600	16.9300	17.1200	+0.884%	4,601	-3.914%
2024-04-26	16.8100	17.0700	16.8100	16.9700	-0.176%	16,470	-3.064%
2024-04-24	17.4700	17.4700	16.9800	17.0000	-2.130%	16,618	-3.235%
2024-04-23	17.2100	17.5300	17.2100	17.3700	+0.813%	1,755	-5.296%
2024-04-22	17.4000	17.4000	17.2100	17.2300	+1.953%	8,060	-4.527%
2024-04-19	16.8000	16.9000	16.6700	16.9000	+1.441%	9,037	-2.663%
2024-04-18	16.5000	16.7900	16.5000	16.6600	-0.715%	9,070	-1.261%
2024-04-16	16.9000	16.9000	16.4000	16.7800	-0.710%	12,065	-1.967%
2024-04-15	17.5800	17.5800	16.5400	16.9000	-3.484%	33,241	-2.663%
2024-04-12	18.8600	18.8700	16.8200	17.5100	-7.987%	39,907	-6.054%
2024-04-11	19.1900	19.2300	18.9200	19.0300	+0.316%	7,512	-13.558%
2024-04-10	18.6000	19.0800	18.5400	18.9700	-4.481%	12,527	-13.284%
2024-04-08	19.6300	19.8600	19.4500	19.8600	+10.888%	15,935	-17.170%
2024-04-05	17.5400	17.9200	17.5400	17.9100	-1.268%	8,507	-8.152%
2024-04-04	18.0400	18.3000	17.9500	18.1400	+1.910%	6,295	-9.316%
2024-04-03	17.7200	18.0000	17.5500	17.8000	+1.367%	10,388	-7.584%
2024-04-02	17.5500	17.8000	17.2800	17.5600	-6.197%	15,277	-6.321%
2024-04-01	19.1200	19.1400	18.3600	18.7200	-2.194%	8,496	-12.126%
2024-03-28	19.1900	19.2700	19.0000	19.1400	+2.134%	13,276	-14.054%
2024-03-27	19.7100	19.7300	18.6550	18.7400	-1.885%	23,535	-12.220%
2024-03-26	19.4900	19.4900	19.1000	19.1000	-2.352%	10,493	-13.874%
2024-03-25	18.4800	19.5700	18.4800	19.5600	+8.667%	33,818	-15.900%
2024-03-22	18.1000	18.1000	17.6000	18.0000	-2.492%	22,838	-8.611%
2024-03-21	19.0000	19.0000	18.2400	18.4600	+46.741%	16,254	-10.888%
2024-03-20	13.2000	13.3200	12.5800	12.5800	-1.949%	3,029	+30.763%
2024-03-19	12.8000	12.8300	12.8000	12.8300	-13.428%	3,224	+28.215%
2024-03-15	14.6600	14.8200	14.4800	14.8200	-25.937%	980	+10.999%
2024-03-14	20.9100	20.9400	19.9300	20.0100	-6.012%	21,938	-17.791%
2024-03-13	21.3500	21.3800	21.0500	21.2900	+0.235%	12,616	-22.734%
2024-03-12	21.5400	21.6300	20.4500	21.2400	-1.530%	41,428	-22.552%
2024-03-11	21.6700	21.7500	21.4500	21.5700	+41.165%	29,770	-23.737%
2024-03-07	15.2600	15.2800	15.2600	15.2800	+2.003%	300	+7.657%
2024-03-06	14.9800	14.9800	14.9800	14.9800	-22.343%	130	+9.813%
2024-03-04	18.8000	19.4200	18.8000	19.2900	+41.838%	38,186	-14.723%
2024-03-01	13.6100	13.6100	13.4500	13.6000	+2.256%	1,100	+20.956%
2024-02-29	13.5600	13.5600	13.3000	13.3000	-24.774%	2,402	+23.684%
2024-02-28	17.9000	18.7100	17.1600	17.6800	+1.318%	20,079	-6.957%
2024-02-27	17.4200	17.5000	17.1800	17.4500	+2.829%	16,868	-5.731%
2024-02-26	16.4200	17.0700	16.4200	16.9700	+5.732%	28,513	-3.064%
2024-02-22	15.7500	16.1800	15.7500	16.0500	+3.548%	9,637	+2.492%
2024-02-21	15.4300	15.6200	15.3900	15.5000	-2.454%	13,046	+6.129%
2024-02-20	15.8100	15.9000	15.4500	15.8900	+7.148%	18,218	+3.524%
2024-02-16	15.0000	15.0000	14.7500	14.8300	+32.057%	11,323	+10.924%
2024-02-15	11.3300	11.3300	11.2300	11.2300	+3.122%	4,902	+46.483%
2024-02-14	10.8900	10.8900	10.8900	10.8900	+5.319%	230	+51.056%
2024-02-13	10.3800	10.3800	10.3400	10.3400	-0.385%	1,627	+59.091%
2024-02-12	10.3500	10.3800	10.3100	10.3800	-21.660%	2,200	+58.478%
2024-02-09	13.2500	13.3700	13.1600	13.2500	+36.739%	16,072	+24.151%
2024-02-08	9.6900	9.6900	9.6900	9.6900	-25.289%	100,000	+69.763%
2024-02-07	12.6400	12.9800	12.5900	12.9700	+2.287%	8,621	+26.831%
2024-02-06	12.4800	12.7100	12.4500	12.6800	+3.089%	15,114	+29.732%
2024-02-05	12.3900	12.4100	12.2200	12.3000	+34.426%	3,588	+33.740%
2024-02-02	9.1500	9.1500	9.1500	9.1500	-0.109%	500	+79.781%
2024-01-31	9.1900	9.1900	9.1600	9.1600	-27.417%	1,035	+79.585%
2024-01-30	12.2700	12.6200	12.2700	12.6200	+3.783%	6,911	+30.349%
2024-01-29	11.9300	12.2800	11.9200	12.1600	+3.314%	10,115	+35.280%
2024-01-25	11.7800	11.7800	11.6600	11.7700	+1.204%	2,260	+39.762%
2024-01-23	11.6800	11.7500	11.5800	11.6300	+25.054%	11,790	+41.445%
2024-01-22	9.3000	9.3000	9.3000	9.3000	-29.545%	100	+76.882%
2024-01-19	13.2300	13.2300	12.8800	13.2000	+32.265%	3,652	+24.621%
2024-01-18	9.9800	9.9800	9.9800	9.9800	-27.524%	400	+64.830%
2024-01-16	13.4500	13.7800	13.4500	13.7700	+30.769%	5,655	+19.463%
2024-01-12	10.5500	10.5500	10.5200	10.5300	-23.418%	5,500	+56.220%
2024-01-11	13.9400	14.2800	13.7100	13.7500	+4.167%	27,566	+19.636%
2024-01-10	12.6300	13.2300	12.6000	13.2000	+47.982%	39,448	+24.621%
2024-01-09	8.9200	8.9200	8.9200	8.9200	-28.122%	700	+84.417%
2024-01-08	12.0200	12.4200	11.9500	12.4100	+39.595%	12,353	+32.554%
2024-01-05	8.8800	8.8900	8.8800	8.8900	-25.978%	1,100	+85.039%
2024-01-04	11.8200	12.1000	11.7900	12.0100	+2.387%	14,550	+36.969%
2024-01-03	11.6300	11.8300	11.6100	11.7300	-6.385%	9,251	+40.239%
2024-01-02	12.8400	12.8400	12.4100	12.5300	+1.622%	5,729	+31.285%
2023-12-28	12.4400	12.4700	12.3000	12.3300	+0.162%	12,887	+33.414%
2023-12-27	12.0100	12.3900	12.0100	12.3100	+1.317%	15,692	+33.631%
2023-12-22	12.0200	12.2400	12.0200	12.1500	+5.377%	17,210	+35.391%
2023-12-20	11.8400	11.9100	11.4700	11.5300	+0.699%	13,351	+42.671%
2023-12-19	11.6100	11.6100	11.3300	11.4500	-0.866%	3,081	+43.668%
2023-12-18	11.4500	11.5500	11.4000	11.5500	+30.804%	21,265	+42.424%
2023-12-15	8.8200	8.8300	8.8200	8.8300	-27.205%	300	+86.297%
2023-12-14	12.1100	12.1600	12.0600	12.1300	+38.312%	10,420	+35.614%
2023-12-13	8.7600	8.7700	8.7600	8.7700	+1.977%	490	+87.571%
2023-12-12	8.6500	8.6500	8.6000	8.6000	-7.427%	4,100	+91.279%
2023-12-08	9.2900	9.2900	9.2900	9.2900	-26.270%	5,000	+77.072%
2023-12-07	12.1100	12.6600	12.1100	12.6000	+3.960%	16,668	+30.556%
2023-12-06	12.1600	12.2000	12.0600	12.1200	-0.329%	8,901	+35.726%
2023-12-05	11.8900	12.3600	11.8500	12.1600	+38.182%	22,935	+35.280%
2023-12-04	8.7700	8.8100	8.7700	8.8000	-21.218%	5,000	+86.932%
2023-12-01	11.1200	11.2100	11.1200	11.1700	+2.102%	15,958	+47.269%
2023-11-30	10.9100	10.9500	10.8800	10.9400	+36.921%	16,611	+50.366%
2023-11-29	7.9900	7.9900	7.9900	7.9900	-25.605%	1,500	+105.882%
2023-11-27	10.8600	10.9300	10.7300	10.7400	+28.623%	14,565	+53.166%
2023-11-24	8.3500	8.3500	8.3500	8.3500	-25.313%	100	+97.006%
2023-11-23	11.1600	11.1800	11.1500	11.1800	-0.710%	11,645	+47.138%
2023-11-22	10.9900	11.2800	10.9900	11.2600	+43.622%	27,555	+46.092%
2023-11-21	7.8100	7.8500	7.8100	7.8400	-29.114%	3,100	+109.821%
2023-11-20	10.9600	11.1700	10.9500	11.0600	+5.033%	9,264	+48.734%
2023-11-17	10.5600	10.5600	10.3700	10.5300	+33.629%	14,472	+56.220%
2023-11-16	7.8800	7.8800	7.8800	7.8800	-29.200%	102	+108.756%
2023-11-15	10.9700	11.1400	10.8400	11.1300	+43.798%	18,703	+47.799%
2023-11-14	7.9300	7.9300	7.7400	7.7400	-32.283%	1,400	+112.532%
2023-11-13	11.2800	11.4500	11.1900	11.4300	+0.263%	11,486	+43.920%
2023-11-10	11.3200	11.4800	11.3200	11.4000	+2.795%	5,555	+44.298%
2023-11-09	10.5700	11.1100	10.5600	11.0900	+7.357%	42,539	+48.332%
2023-11-08	10.3000	10.3300	10.2600	10.3300	+44.274%	1,625	+59.245%
2023-11-03	7.1500	7.1600	7.1100	7.1600	-27.088%	502	+129.749%
2023-11-02	9.9800	9.9800	9.7800	9.8200	+36.011%	22,121	+67.515%
2023-11-01	7.1300	7.2200	7.1300	7.2200	+0.979%	1,100	+127.839%
2023-10-31	7.1500	7.1500	7.1500	7.1500	-27.411%	100	+130.070%
2023-10-30	9.9300	9.9800	9.7900	9.8500	+1.337%	17,590	+67.005%
2023-10-27	9.8100	9.8200	9.5600	9.7200	-0.613%	28,810	+69.239%
2023-10-26	9.8900	9.9000	9.6800	9.7800	+0.411%	31,117	+68.200%
2023-10-25	9.7400	9.8300	9.7000	9.7400	+37.960%	4,041	+68.891%
2023-10-24	7.1900	7.1900	7.0200	7.0600	-23.261%	5,850	+133.003%
2023-10-23	9.0300	9.2200	9.0300	9.2000	+5.747%	9,806	+78.804%
2023-10-20	8.6900	8.7100	8.6700	8.7000	+2.837%	5,345	+89.080%
2023-10-19	8.4500	8.5000	8.4500	8.4600	+37.115%	1,862	+94.444%
2023-10-18	6.1900	6.1900	6.1700	6.1700	-26.722%	400	+166.613%
2023-10-17	8.4900	8.4900	8.3900	8.4200	+33.651%	5,812	+95.368%
2023-10-16	6.4300	6.4400	6.2400	6.3000	+3.279%	4,100	+161.111%
2023-10-13	6.0900	6.1000	6.0900	6.1000	-26.239%	200	+169.672%
2023-10-12	8.3000	8.3100	8.2100	8.2700	+33.711%	16,500	+98.912%
2023-10-11	6.1850	6.1850	6.1850	6.1850	-26.193%	100	+165.966%
2023-10-10	8.4800	8.5100	8.3800	8.3800	-5.737%	5,979	+96.301%
2023-10-06	8.8600	8.9300	8.8600	8.8900	+38.258%	2,800	+85.039%
2023-10-05	6.4300	6.4300	6.4300	6.4300	-27.915%	103	+155.832%
2023-10-04	8.8900	8.9200	8.8600	8.9200	-0.224%	6,900	+84.417%
2023-10-03	8.9900	8.9900	8.9400	8.9400	+35.455%	5,125	+84.004%
2023-10-02	6.6700	6.6700	6.6000	6.6000	-26.174%	1,500	+149.242%
2023-09-29	8.9000	8.9800	8.8500	8.9400	+1.017%	3,916	+84.004%
2023-09-28	8.7400	8.8900	8.7400	8.8500	+3.873%	12,003	+85.876%
2023-09-27	8.5900	8.5900	8.5100	8.5200	+0.472%	14,575	+93.075%
2023-09-26	8.4400	8.4800	8.4400	8.4800	+35.572%	7,905	+93.986%
2023-09-25	6.2550	6.2550	6.2550	6.2550	+0.080%	100	+162.990%
2023-09-21	6.2200	6.2500	6.2200	6.2500	-27.156%	2,003	+163.200%
2023-09-20	8.6400	8.6600	8.5700	8.5800	+31.595%	6,954	+91.725%
2023-09-19	6.5200	6.5200	6.5200	6.5200	-0.458%	100	+152.301%
2023-09-18	6.5500	6.5500	6.5500	6.5500	+2.665%	100	+151.145%
2023-09-15	6.3800	6.3800	6.3800	6.3800	-1.085%	100	+157.837%
2023-09-14	6.4500	6.4500	6.4500	6.4500	+1.097%	100	+155.039%
2023-09-13	6.3400	6.3800	6.3400	6.3800	+1.109%	600	+157.837%
2023-09-12	6.3700	6.3700	6.3100	6.3100	+3.273%	1,600	+160.697%
2023-09-11	6.1600	6.1600	6.1100	6.1100	-30.568%	600	+169.231%
2023-09-08	8.8000	8.8000	8.7600	8.8000	+36.646%	13,771	+86.932%
2023-09-07	6.4300	6.4400	6.4200	6.4400	-26.735%	6,600	+155.435%
2023-09-06	8.7500	8.9900	8.6900	8.7900	-0.566%	25,628	+87.144%
2023-09-05	8.7800	8.8500	8.7800	8.8400	+38.341%	6,705	+86.086%
2023-09-01	6.4500	6.4500	6.3900	6.3900	-27.878%	700	+157.433%
2023-08-31	9.1000	9.1000	8.8400	8.8600	+31.065%	7,820	+85.666%
2023-08-30	6.7600	6.7600	6.7600	6.7600	-27.546%	400	+143.343%
2023-08-29	9.2800	9.3700	9.2500	9.3300	+42.879%	36,150	+76.313%
2023-08-28	6.5200	6.5300	6.5200	6.5300	+0.462%	400	+151.914%
2023-08-25	6.5700	6.5900	6.4700	6.5000	-26.304%	2,200	+153.077%
2023-08-24	8.9200	8.9200	8.8200	8.8200	+34.656%	11,702	+86.508%
2023-08-23	6.5500	6.5500	6.5500	6.5500	-25.821%	100	+151.145%
2023-08-22	8.8900	8.8900	8.7400	8.8300	-1.451%	1,865	+86.297%
2023-08-21	8.9200	9.0000	8.9000	8.9600	+36.377%	21,280	+83.594%
2023-08-18	6.5700	6.5800	6.5700	6.5700	-4.227%	15,100	+150.381%
2023-08-17	7.0200	7.0300	6.8400	6.8600	-4.986%	112,110	+139.796%
2023-08-16	7.2200	7.2200	7.2200	7.2200	-26.025%	100	+127.839%
2023-08-15	9.8200	9.8200	9.6800	9.7600	-1.014%	5,603	+68.545%
2023-08-14	9.8200	9.8800	9.8200	9.8600	+0.612%	1,679	+66.836%
2023-08-11	9.8500	9.8600	9.7900	9.8000	-0.204%	1,644	+67.857%
2023-08-10	9.8400	9.8400	9.8200	9.8200	0.000%	9,900	+67.515%
2023-08-09	9.9000	9.9000	9.8200	9.8200	+33.605%	800	+67.515%
2023-08-08	7.3500	7.3500	7.3500	7.3500	+0.547%	1,000	+123.810%
2023-08-04	7.3200	7.3200	7.3100	7.3100	-25.026%	600	+125.034%
2023-08-03	9.7300	9.7600	9.7300	9.7500	+33.745%	1,911	+68.718%
2023-08-02	7.2900	7.2900	7.2900	7.2900	-25.231%	102	+125.652%
2023-08-01	9.6100	9.7600	9.6100	9.7500	+31.402%	3,617	+68.718%
2023-07-31	7.4200	7.4200	7.4200	7.4200	-24.593%	2,572	+121.698%
2023-07-28	9.8100	9.8500	9.8100	9.8400	+32.973%	825	+67.175%
2023-07-27	7.4000	7.4000	7.4000	7.4000	-24.180%	100	+122.297%
2023-07-26	9.7300	9.8100	9.7300	9.7600	+0.722%	601	+68.545%
2023-07-25	9.7000	9.7100	9.6900	9.6900	+0.415%	2,589	+69.763%
2023-07-24	9.7000	9.7000	9.6000	9.6500	-2.820%	11,676	+70.466%
2023-07-21	9.9300	9.9300	9.8900	9.9300	+32.932%	2,682	+65.660%
2023-07-20	7.4900	7.4900	7.4500	7.4700	-1.581%	52,587	+120.214%
2023-07-19	7.5300	7.5900	7.5300	7.5900	-4.648%	1,702	+116.733%
2023-07-14	7.9600	7.9600	7.9600	7.9600	-23.388%	150	+106.658%
2023-07-13	9.8500	10.4400	9.8100	10.3900	+5.589%	36,850	+58.325%
2023-07-11	9.8500	9.8700	9.8300	9.8400	-1.698%	16,801	+67.175%
2023-07-06	9.9400	10.0100	9.9400	10.0100	-0.497%	1,600	+64.336%
2023-07-05	10.0000	10.1000	10.0000	10.0600	-0.691%	6,527	+63.519%
2023-06-30	10.0300	10.2400	9.6600	10.1300	+3.473%	23,803	+62.389%
2023-06-29	9.8800	9.8800	9.7100	9.7900	+1.451%	37,000	+68.029%
2023-06-28	9.8000	9.8000	9.5700	9.6500	+29.704%	3,880	+70.466%
2023-06-27	7.4400	7.4400	7.4400	7.4400	+1.362%	100	+121.102%
2023-06-26	7.3400	7.3400	7.3400	7.3400	-26.379%	100	+124.114%
2023-06-23	9.9200	10.0700	9.9200	9.9700	+32.404%	15,566	+64.995%
2023-06-22	7.5800	7.5800	7.5300	7.5300	-23.320%	3,100	+118.459%
2023-06-21	9.6600	9.9400	9.6600	9.8200	+4.803%	1,410	+67.515%
2023-06-20	9.1200	9.4200	9.1200	9.3700	+3.536%	2,929	+75.560%
2023-06-19	9.0200	9.1400	8.9200	9.0500	+0.444%	48,810	+81.768%
2023-06-16	8.7600	9.0100	8.6400	9.0100	+36.103%	18,341	+82.575%
2023-06-15	6.5100	6.6200	6.5100	6.6200	-4.058%	3,114	+148.489%
2023-06-14	6.9000	6.9000	6.9000	6.9000	-25.163%	103	+138.406%
2023-06-13	9.2300	9.2300	9.1500	9.2200	+0.436%	11,650	+78.416%
2023-06-12	9.2400	9.2400	9.1600	9.1800	+24.559%	60,301	+79.194%
2023-06-09	7.3700	7.3700	7.3700	7.3700	-24.873%	3,000	+123.202%
2023-06-08	9.7800	9.8200	9.7800	9.8100	-0.102%	1,700	+67.686%
2023-06-07	9.8300	9.8300	9.8200	9.8200	-2.868%	1,040	+67.515%
2023-06-06	9.8000	10.1300	9.8000	10.1100	+4.550%	6,425	+62.710%
2023-06-05	9.9800	10.0000	9.5300	9.6700	-5.196%	24,275	+70.114%
2023-06-02	10.0800	10.2200	10.0800	10.2000	+2.000%	20,500	+61.275%
2023-06-01	9.9600	10.0000	9.9600	10.0000	+34.590%	935	+64.500%
2023-05-31	7.4300	7.4400	7.3700	7.4300	-28.143%	20,005	+121.400%
2023-05-30	10.3700	10.3700	10.2800	10.3400	+37.683%	13,200	+59.091%
2023-05-29	7.5400	7.5400	7.5100	7.5100	+3.159%	3,100	+119.041%
2023-05-26	7.2800	7.2800	7.2800	7.2800	+2.104%	100	+125.962%
2023-05-25	7.1600	7.1600	7.1300	7.1300	-26.571%	2,900	+130.715%
2023-05-24	9.8300	9.8300	9.6900	9.7100	-2.314%	1,700	+69.413%
2023-05-23	10.0050	10.0050	9.9300	9.9400	+38.440%	12,340	+65.493%
2023-05-19	7.2100	7.2300	7.1800	7.1800	-0.278%	3,201	+129.109%
2023-05-18	7.2500	7.2500	7.2000	7.2000	-26.606%	3,100	+128.472%
2023-05-17	9.6700	9.8100	9.6700	9.8100	+0.615%	300	+67.686%
2023-05-16	9.7500	9.7500	9.7500	9.7500	+34.113%	149	+68.718%
2023-05-15	7.2800	7.2800	7.2700	7.2700	-23.954%	2,314	+126.272%
2023-05-12	9.5800	9.5800	9.5000	9.5600	+35.411%	2,023	+72.071%
2023-05-11	7.0600	7.0600	7.0600	7.0600	-28.398%	100	+133.003%
2023-05-10	9.9800	9.9800	9.6500	9.8600	+33.604%	1,076	+66.836%
2023-05-09	7.3800	7.3800	7.3800	7.3800	-0.405%	100	+122.900%
2023-05-08	7.4100	7.4100	7.4100	7.4100	-30.423%	100	+121.997%
2023-05-05	10.4800	10.7200	10.4400	10.6500	+5.030%	16,490	+54.460%
2023-05-04	10.2000	10.2100	10.1200	10.1400	-0.588%	1,678	+62.229%
2023-05-03	10.0300	10.2000	10.0300	10.2000	+4.294%	1,203	+61.275%
2023-05-01	9.9600	9.9600	9.7800	9.7800	-4.492%	11,325	+68.200%
2023-04-28	10.2900	10.2900	10.2400	10.2400	-1.916%	1,600	+60.645%
2023-04-27	10.2500	10.4700	10.2500	10.4400	+42.041%	613	+57.567%
2023-04-26	7.3500	7.3500	7.3500	7.3500	-26.426%	100	+123.810%
2023-04-25	9.8900	10.0000	9.8100	9.9900	+1.113%	3,275	+64.665%
2023-04-24	10.0000	10.0000	9.8200	9.8800	+30.343%	11,392	+66.498%
2023-04-21	7.5800	7.5800	7.5800	7.5800	-26.763%	102	+117.018%
2023-04-20	10.5600	10.5600	10.3500	10.3500	-2.542%	10,931	+58.937%
2023-04-19	10.6100	10.7200	10.6100	10.6200	+27.338%	3,677	+54.896%
2023-04-18	8.3400	8.3400	8.3400	8.3400	+0.725%	100	+97.242%
2023-04-17	8.2800	8.2800	8.2800	8.2800	-0.241%	100	+98.671%
2023-04-14	8.3000	8.3000	8.3000	8.3000	+2.850%	100	+98.193%
2023-04-13	8.0100	8.0700	8.0100	8.0700	+5.490%	6,700	+103.841%
2023-04-11	7.6500	7.6500	7.6500	7.6500	-24.107%	4,000	+115.033%
2023-04-06	10.0700	10.1200	10.0100	10.0800	-1.946%	6,968	+63.194%
2023-04-05	10.2700	10.3000	10.1800	10.2800	+2.187%	26,492	+60.019%
2023-04-04	10.0700	10.1000	9.9900	10.0600	+37.620%	26,445	+63.519%
2023-03-31	7.3900	7.3900	7.3100	7.3100	-24.091%	9,000	+125.034%
2023-03-30	9.6700	9.7000	9.5700	9.6300	-0.722%	5,223	+70.820%
2023-03-28	9.5000	9.7000	9.4200	9.7000	+4.413%	8,766	+69.588%
2023-03-27	9.6300	9.6300	9.2700	9.2900	+31.586%	13,575	+77.072%
2023-03-24	7.0600	7.0600	7.0600	7.0600	-25.684%	3,004	+133.003%
2023-03-22	9.9200	10.0000	9.5000	9.5000	-4.040%	8,248	+73.158%
2023-03-21	9.9100	10.0000	9.8200	9.9000	+41.631%	12,871	+66.162%
2023-03-20	7.1000	7.1000	6.9900	6.9900	-26.959%	7,400	+135.336%
2023-03-17	9.5900	9.5900	9.5200	9.5700	+43.910%	7,803	+71.891%
2023-03-16	6.6600	6.6600	6.6500	6.6500	-26.438%	2,500	+147.368%
2023-03-15	9.0700	9.1500	9.0300	9.0400	+33.137%	6,670	+81.969%
2023-03-14	6.7900	6.7900	6.7900	6.7900	-26.515%	3,000	+142.268%
2023-03-13	8.7100	9.2700	8.7100	9.2400	+65.000%	47,688	+78.030%
2023-03-10	5.6000	5.6000	5.6000	5.6000	-28.113%	105	+193.750%
2023-03-09	8.4600	8.4600	7.7900	7.7900	-8.353%	10,454	+111.168%
2023-03-07	8.5200	8.5900	8.4200	8.5000	+0.354%	17,695	+93.529%
2023-03-03	8.5900	8.5900	8.4700	8.4700	-5.469%	12,204	+94.215%
2023-03-02	8.9600	8.9600	8.9600	8.9600	+0.674%	751	+83.594%
2023-02-28	8.9400	8.9400	8.8800	8.9000	-1.549%	2,014	+84.831%
2023-02-21	9.0800	9.0900	9.0000	9.0400	+32.746%	23,037	+81.969%
2023-02-16	6.8500	6.8500	6.8100	6.8100	-23.569%	1,300	+141.557%
2023-02-15	8.4800	8.9500	8.4700	8.9100	+7.091%	13,888	+84.624%
2023-02-14	8.0000	8.3400	8.0000	8.3200	+1.961%	38,177	+97.716%
2023-02-10	8.2400	8.2400	8.1200	8.1600	-4.000%	7,822	+101.593%
2023-02-09	8.8100	8.8100	8.4400	8.5000	-4.063%	12,487	+93.529%
2023-02-08	8.9600	8.9700	8.8300	8.8600	-0.895%	5,301	+85.666%
2023-02-07	8.8400	8.9900	8.8100	8.9400	+37.538%	30,506	+84.004%
2023-02-06	6.5000	6.5000	6.5000	6.5000	-2.985%	5,800	+153.077%
2023-02-03	6.7000	6.7000	6.7000	6.7000	-24.972%	6,000	+145.522%
2023-02-02	9.0900	9.1200	8.9000	8.9300	+35.303%	16,455	+84.211%
2023-02-01	6.3200	6.6000	6.3200	6.6000	-22.261%	1,400	+149.242%
2023-01-31	8.5100	8.5100	8.4500	8.4900	-1.049%	9,945	+93.757%
2023-01-26	8.6400	8.6400	8.4800	8.5800	+1.060%	14,668	+91.725%
2023-01-25	8.3500	8.5000	8.3500	8.4900	+31.221%	12,300	+93.757%
2023-01-24	6.5100	6.5100	6.4600	6.4700	-25.202%	5,007	+154.250%
2023-01-23	8.7300	8.7300	8.6400	8.6500	+34.109%	1,377	+90.173%
2023-01-20	6.4500	6.4500	6.4500	6.4500	-21.533%	1,000	+155.039%
2023-01-18	8.5900	8.5900	8.1000	8.2200	-3.408%	7,408	+100.122%
2023-01-17	8.5200	8.5200	8.4600	8.5100	+0.118%	5,879	+93.302%
2023-01-16	8.3000	8.5500	8.1400	8.5000	+49.912%	15,940	+93.529%
2023-01-13	5.6800	5.6800	5.6700	5.6700	-21.577%	2,300	+190.123%
2023-01-11	7.2400	7.2400	7.2300	7.2300	-0.138%	500	+127.524%
2023-01-10	7.2100	7.2400	7.2100	7.2400	+5.693%	2,365	+127.210%
2023-01-06	6.7900	6.8500	6.7900	6.8500	+1.481%	968	+140.146%
2023-01-04	6.7700	6.8550	6.7500	6.7500	+2.273%	7,293	+143.704%
2023-01-03	6.6500	6.6500	6.5900	6.6000	+2.009%	704	+149.242%
2022-12-29	6.5500	6.5500	6.4700	6.4700	-0.538%	7,200	+154.250%
2022-12-28	6.5200	6.5200	6.4700	6.5050	+33.848%	11,620	+152.882%
2022-12-23	4.8600	4.8600	4.8600	4.8600	-26.697%	500	+238.477%
2022-12-22	6.5700	6.7500	6.4700	6.6300	+0.760%	13,805	+148.115%
2022-12-21	6.6400	6.6500	6.5800	6.5800	+34.836%	5,904	+150.000%
2022-12-20	4.8800	4.8800	4.8800	4.8800	-29.784%	300	+237.090%
2022-12-15	6.9600	6.9800	6.9200	6.9500	-2.661%	9,265	+136.691%
2022-12-14	7.2400	7.3100	7.0900	7.1400	-0.140%	17,859	+130.392%
2022-12-13	7.2600	7.2600	7.1500	7.1500	+3.473%	13,202	+130.070%
2022-12-12	6.8300	6.9300	6.8300	6.9100	+0.145%	14,887	+138.061%
2022-12-09	6.9600	6.9900	6.9000	6.9000	-0.862%	4,306	+138.406%
2022-12-08	6.8000	7.0100	6.8000	6.9600	+1.606%	7,900	+136.351%
2022-12-06	6.8800	6.8800	6.8200	6.8500	+0.146%	5,708	+140.146%
2022-12-01	6.8400	6.8900	6.8300	6.8400	+32.816%	7,735	+140.497%
2022-11-30	5.1500	5.1500	5.1500	5.1500	-22.789%	1,000	+219.417%
2022-11-29	6.5300	6.6700	6.5300	6.6700	+44.685%	10,136	+146.627%
2022-11-28	4.6100	4.6100	4.6100	4.6100	-5.144%	2,400	+256.833%

.dark-mode .XWrvVF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XWrvVF{ color: #333333; background-color: white; border: 2px solid #333333; }ETHQ3IQ ETHER STAKING ETFstock TSE

ETHQ
3IQ ETHER STAKING ETF
stock TSE