Dark

ETHY
PURPOSE ETHER YIELD ETF
stock TSE

Inactive

Aug 2, 2024

3.81CAD-3.544%(-0.14)40,112

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	3.9700	4.0000	3.7800	3.8100	-3.544%	40,112	0.000%
2024-08-01	4.0900	4.0900	3.8900	3.9500	-3.659%	94,049	-3.544%
2024-07-31	4.1800	4.1900	4.0800	4.1000	0.000%	13,235	-7.073%
2024-07-30	4.1800	4.1900	4.0800	4.1000	-0.966%	14,614	-7.073%
2024-07-29	4.3000	4.3000	4.0900	4.1400	-0.241%	14,323	-7.971%
2024-07-26	4.1300	4.1500	4.0800	4.1500	+4.798%	7,066	-8.193%
2024-07-25	4.0400	4.0400	3.9500	3.9600	-7.042%	37,002	-3.788%
2024-07-24	4.4400	4.4400	4.2600	4.2600	-2.961%	14,438	-10.563%
2024-07-23	4.4400	4.4400	4.3000	4.3900	-0.903%	15,811	-13.212%
2024-07-22	4.4400	4.4400	4.3500	4.4300	0.000%	26,845	-13.995%
2024-07-19	4.3700	4.4300	4.3200	4.4300	+3.263%	14,364	-13.995%
2024-07-18	4.3500	4.3700	4.2800	4.2900	-0.233%	14,449	-11.189%
2024-07-17	4.3500	4.3600	4.2900	4.3000	-1.376%	17,881	-11.395%
2024-07-16	4.3300	4.4000	4.2800	4.3600	+1.632%	30,406	-12.615%
2024-07-15	4.1600	4.3100	4.1500	4.2900	+8.060%	28,609	-11.189%
2024-07-12	3.9100	4.0000	3.9100	3.9700	+0.506%	11,131	-4.030%
2024-07-11	4.0200	4.0400	3.9500	3.9500	0.000%	41,101	-3.544%
2024-07-10	3.9500	4.0000	3.9300	3.9500	+1.282%	9,962	-3.544%
2024-07-09	3.8600	3.9400	3.8600	3.9000	+2.094%	19,124	-2.308%
2024-07-08	3.9000	3.9000	3.7000	3.8200	-0.261%	44,398	-0.262%
2024-07-05	3.8400	3.8400	3.7400	3.8300	-4.250%	74,905	-0.522%
2024-07-04	4.0500	4.0500	3.9400	4.0000	-3.614%	60,421	-4.750%
2024-07-03	4.2400	4.2400	4.1500	4.1500	-3.488%	40,466	-8.193%
2024-07-02	4.3800	4.3800	4.2900	4.3000	+0.467%	23,728	-11.395%
2024-06-28	4.3700	4.3800	4.2600	4.2800	-1.835%	9,294	-10.981%
2024-06-27	4.3600	4.3900	4.3600	4.3600	+1.395%	13,918	-12.615%
2024-06-26	4.3100	4.3100	4.2300	4.3000	-1.376%	15,382	-11.395%
2024-06-25	4.3000	4.3700	4.3000	4.3600	+3.810%	7,682	-12.615%
2024-06-24	4.3100	4.3100	4.1600	4.2000	-7.080%	61,055	-9.286%
2024-06-21	4.4200	4.5200	4.4100	4.5200	+0.668%	31,720	-15.708%
2024-06-20	4.5300	4.5400	4.4700	4.4900	-0.883%	6,005	-15.145%
2024-06-19	4.4800	4.5400	4.4500	4.5300	+4.138%	4,189	-15.894%
2024-06-18	4.3900	4.3900	4.3100	4.3500	-4.396%	18,055	-12.414%
2024-06-17	4.5600	4.5600	4.4400	4.5500	+4.358%	16,117	-16.264%
2024-06-14	4.4800	4.4800	4.3000	4.3600	-1.802%	20,034	-12.615%
2024-06-13	4.4900	4.4900	4.3800	4.4400	-1.114%	13,837	-14.189%
2024-06-12	4.5600	4.6200	4.4900	4.4900	+0.673%	19,701	-15.145%
2024-06-11	4.5500	4.5500	4.3800	4.4600	-4.292%	24,350	-14.574%
2024-06-10	4.6800	4.7100	4.6500	4.6600	-1.062%	14,887	-18.240%
2024-06-07	4.8000	4.8700	4.6000	4.7100	-2.079%	18,610	-19.108%
2024-06-06	4.8400	4.8800	4.8100	4.8100	-1.636%	16,178	-20.790%
2024-06-05	4.8600	4.9000	4.7800	4.8900	+1.875%	24,745	-22.086%
2024-06-04	4.8300	4.8400	4.7800	4.8000	+0.418%	66,342	-20.625%
2024-06-03	4.8400	4.8800	4.7800	4.7800	-0.624%	7,907	-20.293%
2024-05-31	4.7900	4.8100	4.7500	4.8100	+0.839%	7,555	-20.790%
2024-05-30	4.7800	4.8300	4.7700	4.7700	+0.210%	3,139	-20.126%
2024-05-29	4.8600	4.8600	4.7600	4.7600	-2.857%	11,340	-19.958%
2024-05-28	4.9900	4.9900	4.8900	4.9000	-0.810%	7,782	-22.245%
2024-05-27	4.8900	5.0400	4.8900	4.9400	+2.490%	68,124	-22.874%
2024-05-24	4.7500	4.8400	4.7400	4.8200	+0.837%	15,628	-20.954%
2024-05-23	4.8200	4.8800	4.7700	4.7800	+0.210%	21,841	-20.293%
2024-05-22	4.7200	4.8200	4.7200	4.7700	+0.846%	27,530	-20.126%
2024-05-21	4.6100	4.8300	4.6100	4.7300	+17.370%	127,094	-19.450%
2024-05-17	3.9300	4.0500	3.9300	4.0300	+4.404%	19,376	-5.459%
2024-05-16	3.9300	3.9300	3.8400	3.8600	-2.030%	34,063	-1.295%
2024-05-15	3.8400	3.9400	3.8300	3.9400	+3.684%	49,357	-3.299%
2024-05-14	3.8400	3.8400	3.7600	3.8000	-1.299%	41,394	+0.263%
2024-05-13	3.8700	3.8900	3.8300	3.8500	+0.785%	14,817	-1.039%
2024-05-10	3.9700	3.9700	3.7800	3.8200	-3.291%	31,897	-0.262%
2024-05-09	3.8800	3.9500	3.8600	3.9500	+1.282%	2,842	-3.544%
2024-05-08	3.9700	3.9700	3.9000	3.9000	-1.763%	15,870	-2.308%
2024-05-07	4.0000	4.0100	3.9500	3.9700	-0.251%	6,814	-4.030%
2024-05-06	4.0300	4.0800	3.9800	3.9800	+2.051%	22,455	-4.271%
2024-05-02	3.8300	3.9000	3.8300	3.9000	+2.902%	5,853	-2.308%
2024-05-01	3.8100	3.9000	3.7300	3.7900	-0.785%	34,286	+0.528%
2024-04-30	3.9200	3.9400	3.8100	3.8200	-7.056%	22,669	-0.262%
2024-04-29	4.0700	4.1300	4.0300	4.1100	+0.983%	11,904	-7.299%
2024-04-26	4.0600	4.1100	4.0200	4.0700	-0.973%	14,089	-6.388%
2024-04-24	4.2200	4.2200	4.0800	4.1100	-2.143%	10,145	-7.299%
2024-04-23	4.1900	4.2500	4.1900	4.2000	+0.478%	7,768	-9.286%
2024-04-22	4.1500	4.2100	4.1400	4.1800	+2.703%	9,003	-8.852%
2024-04-19	4.0400	4.0700	3.9800	4.0700	+1.496%	10,278	-6.388%
2024-04-18	3.9900	4.0300	3.9700	4.0100	0.000%	20,499	-4.988%
2024-04-16	4.0100	4.0200	3.9500	4.0100	-0.988%	14,433	-4.988%
2024-04-15	4.2400	4.2400	3.9800	4.0500	-3.800%	27,480	-5.926%
2024-04-12	4.5500	4.5500	4.0400	4.2100	-7.064%	29,031	-9.501%
2024-04-11	4.5800	4.5900	4.5000	4.5300	-0.658%	3,820	-15.894%
2024-04-10	4.3600	4.5700	4.3600	4.5600	-3.185%	16,065	-16.447%
2024-04-08	4.6000	4.7300	4.6000	4.7100	+9.028%	38,084	-19.108%
2024-04-05	4.2600	4.3300	4.2400	4.3200	-0.690%	2,839	-11.806%
2024-04-04	4.3500	4.4200	4.3500	4.3500	+1.163%	7,446	-12.414%
2024-04-03	4.3300	4.3500	4.2800	4.3000	+1.176%	10,868	-11.395%
2024-04-02	4.2700	4.3000	4.2000	4.2500	-5.134%	14,371	-10.353%
2024-04-01	4.6800	4.6800	4.4500	4.4800	-1.754%	7,996	-14.955%
2024-03-28	4.5400	4.6100	4.5300	4.5600	+1.559%	9,352	-16.447%
2024-03-27	4.6500	4.6500	4.4400	4.4900	-1.965%	8,256	-15.145%
2024-03-26	4.6500	4.6500	4.5800	4.5800	-1.927%	4,308	-16.812%
2024-03-25	4.4900	4.6800	4.4700	4.6700	+7.356%	46,661	-18.415%
2024-03-22	4.4400	4.4400	4.2800	4.3500	-2.027%	15,545	-12.414%
2024-03-21	4.5400	4.5900	4.4300	4.4400	+1.602%	27,090	-14.189%
2024-03-20	4.2800	4.3800	4.1200	4.3700	+0.924%	71,439	-12.815%
2024-03-19	4.2100	4.3700	4.1800	4.3300	-2.697%	154,224	-12.009%
2024-03-18	4.6600	4.6600	4.4500	4.4500	-5.920%	48,743	-14.382%
2024-03-15	4.7600	4.7900	4.6700	4.7300	-2.875%	65,157	-19.450%
2024-03-14	5.0100	5.0100	4.7800	4.8700	-3.373%	31,944	-21.766%
2024-03-13	5.1600	5.1600	5.0200	5.0400	-0.592%	39,881	-24.405%
2024-03-12	5.1700	5.1700	4.9500	5.0700	-0.783%	40,398	-24.852%
2024-03-11	5.0500	5.3700	5.0500	5.1100	+1.793%	102,019	-25.440%
2024-03-08	5.0000	5.0700	4.9600	5.0200	+0.601%	61,053	-24.104%
2024-03-07	4.9200	5.0000	4.9000	4.9900	+0.605%	17,405	-23.647%
2024-03-06	4.9100	4.9600	4.8400	4.9600	+9.735%	43,646	-23.185%
2024-03-05	4.7800	4.9100	4.3800	4.5200	-3.830%	56,279	-15.708%
2024-03-04	4.6100	4.7200	4.6100	4.7000	+2.620%	42,275	-18.936%
2024-03-01	4.5700	4.5800	4.5100	4.5800	+1.327%	16,153	-16.812%
2024-02-29	4.5800	4.6300	4.4900	4.5200	+2.032%	16,242	-15.708%
2024-02-28	4.5300	4.6000	4.4200	4.4300	-0.449%	72,894	-13.995%
2024-02-27	4.4900	4.4900	4.4000	4.4500	+1.598%	68,729	-14.382%
2024-02-26	4.2400	4.4000	4.2400	4.3800	+6.053%	25,087	-13.014%
2024-02-23	4.1600	4.1700	4.1200	4.1300	-1.900%	19,772	-7.748%
2024-02-22	4.1000	4.2100	4.1000	4.2100	+2.184%	30,086	-9.501%
2024-02-21	4.1000	4.1500	4.1000	4.1200	-1.435%	9,778	-7.524%
2024-02-20	4.1000	4.1900	4.0700	4.1800	+5.556%	44,545	-8.852%
2024-02-16	4.0300	4.0300	3.9600	3.9600	-1.247%	17,013	-3.788%
2024-02-15	4.0000	4.0500	4.0000	4.0100	+1.777%	34,189	-4.988%
2024-02-14	3.9700	3.9700	3.9000	3.9400	+4.233%	47,492	-3.299%
2024-02-13	3.8100	3.8100	3.7650	3.7800	-1.047%	23,956	+0.794%
2024-02-12	3.6300	3.8200	3.6300	3.8200	+5.234%	24,642	-0.262%
2024-02-09	3.6400	3.6600	3.6100	3.6300	+2.542%	14,734	+4.959%
2024-02-08	3.4900	3.5900	3.4900	3.5400	-0.562%	7,869	+7.627%
2024-02-07	3.5000	3.5700	3.5000	3.5600	+2.299%	13,110	+7.022%
2024-02-06	3.4500	3.4800	3.4500	3.4800	+3.264%	5,722	+9.483%
2024-02-05	3.4300	3.4300	3.3600	3.3700	+0.597%	7,262	+13.056%
2024-02-02	3.3000	3.3800	3.3000	3.3500	-0.593%	13,966	+13.731%
2024-02-01	3.3900	3.3900	3.3500	3.3700	0.000%	6,672	+13.056%
2024-01-31	3.4000	3.4300	3.3700	3.3700	-2.882%	3,153	+13.056%
2024-01-30	3.3100	3.4700	3.3100	3.4700	+3.274%	12,699	+9.798%
2024-01-29	3.3400	3.3800	3.2800	3.3600	-3.448%	28,737	+13.393%
2024-01-26	3.3200	3.4800	3.3200	3.4800	+7.077%	28,083	+9.483%
2024-01-25	3.3000	3.3000	3.2200	3.2500	-0.307%	15,690	+17.231%
2024-01-24	3.3400	3.3400	3.2600	3.2600	+0.308%	18,081	+16.871%
2024-01-23	3.3400	3.3900	3.2200	3.2500	-5.797%	26,029	+17.231%
2024-01-22	3.5400	3.5400	3.4200	3.4500	-4.959%	143,226	+10.435%
2024-01-19	3.6000	3.6700	3.5500	3.6300	+1.114%	147,060	+4.959%
2024-01-18	3.7500	3.7500	3.5700	3.5900	-4.011%	27,243	+6.128%
2024-01-17	3.7600	3.7600	3.7100	3.7400	-1.319%	33,960	+1.872%
2024-01-16	3.7700	3.7900	3.6900	3.7900	+1.067%	29,080	+0.528%
2024-01-15	3.7400	3.7500	3.6900	3.7500	-0.266%	29,366	+1.600%
2024-01-12	3.8200	3.9200	3.7400	3.7600	-0.792%	53,086	+1.330%
2024-01-11	3.8900	3.9100	3.7500	3.7900	+4.408%	73,242	+0.528%
2024-01-10	3.4300	3.6400	3.4300	3.6300	+9.668%	76,104	+4.959%
2024-01-09	3.3800	3.4000	3.3100	3.3100	-3.499%	23,137	+15.106%
2024-01-08	3.3500	3.4500	3.3300	3.4300	+3.625%	30,140	+11.079%
2024-01-05	3.3300	3.3300	3.2800	3.3100	-1.488%	27,729	+15.106%
2024-01-04	3.3200	3.3700	3.3000	3.3600	+2.128%	36,215	+13.393%
2024-01-03	3.3000	3.3200	3.2500	3.2900	-4.913%	47,932	+15.805%
2024-01-02	3.5100	3.5200	3.4400	3.4600	+2.367%	29,630	+10.116%
2023-12-29	3.4700	3.4900	3.3600	3.3800	-2.029%	17,105	+12.722%
2023-12-28	3.4900	3.4900	3.4500	3.4500	-0.289%	10,364	+10.435%
2023-12-27	3.4100	3.4900	3.4000	3.4600	+0.875%	36,056	+10.116%
2023-12-22	3.3700	3.4700	3.3700	3.4300	+3.625%	15,891	+11.079%
2023-12-21	3.2700	3.3200	3.2700	3.3100	+1.534%	2,124	+15.106%
2023-12-20	3.3400	3.3600	3.2500	3.2600	+0.617%	43,469	+16.871%
2023-12-19	3.2400	3.2800	3.1800	3.2400	+1.250%	26,247	+17.593%
2023-12-18	3.2600	3.2600	3.1800	3.2000	-4.192%	38,468	+19.063%
2023-12-15	3.4200	3.4200	3.2900	3.3400	-2.053%	20,529	+14.072%
2023-12-14	3.4200	3.4200	3.3600	3.4100	0.000%	6,036	+11.730%
2023-12-13	3.3000	3.4100	3.2900	3.4100	+4.281%	8,689	+11.730%
2023-12-12	3.3300	3.3300	3.2600	3.2700	-5.764%	3,712	+16.514%
2023-12-08	3.4800	3.6200	3.4600	3.4700	-0.287%	30,105	+9.798%
2023-12-07	3.3100	3.4800	3.3100	3.4800	+3.571%	16,610	+9.483%
2023-12-06	3.4500	3.4500	3.3500	3.3600	-1.754%	26,257	+13.393%
2023-12-05	3.3000	3.4600	3.3000	3.4200	+3.323%	19,066	+11.404%
2023-12-04	3.2600	3.3400	3.2600	3.3100	+4.416%	30,335	+15.106%
2023-12-01	3.1100	3.2000	3.1100	3.1700	+2.258%	69,734	+20.189%
2023-11-30	3.1200	3.1200	3.0600	3.1000	+0.977%	8,041	+22.903%
2023-11-29	3.1500	3.1500	3.0700	3.0700	-2.540%	13,556	+24.104%
2023-11-28	3.0700	3.1500	3.0700	3.1500	+1.613%	11,272	+20.952%
2023-11-27	3.1200	3.1300	3.1000	3.1000	-2.821%	10,844	+22.903%
2023-11-24	3.2000	3.2500	3.1800	3.1900	+0.314%	27,578	+19.436%
2023-11-23	3.1700	3.1800	3.1700	3.1800	+0.952%	14,108	+19.811%
2023-11-22	3.0900	3.1600	3.0900	3.1500	+2.941%	15,207	+20.952%
2023-11-21	3.1100	3.1100	3.0300	3.0600	-2.548%	12,412	+24.510%
2023-11-20	3.0400	3.1600	3.0400	3.1400	+6.081%	13,070	+21.338%
2023-11-17	3.0200	3.0200	2.9500	2.9600	-1.003%	22,196	+28.716%
2023-11-16	3.0800	3.0800	2.9900	2.9900	-3.548%	6,792	+27.425%
2023-11-15	3.0400	3.1200	3.0400	3.1000	+3.679%	16,387	+22.903%
2023-11-14	3.1200	3.1200	2.9900	2.9900	-4.167%	21,121	+27.425%
2023-11-13	3.1500	3.1500	3.0000	3.1200	-1.577%	18,761	+22.115%
2023-11-10	3.1100	3.2000	3.1100	3.1700	+2.258%	25,712	+20.189%
2023-11-09	3.0000	3.1000	2.9800	3.1000	+4.730%	39,261	+22.903%
2023-11-08	2.9300	2.9600	2.9200	2.9600	+1.024%	7,637	+28.716%
2023-11-07	2.9500	2.9500	2.8600	2.9300	-0.678%	3,570	+30.034%
2023-11-06	2.9600	2.9700	2.9300	2.9500	+3.147%	15,011	+29.153%
2023-11-03	2.8200	2.8600	2.8100	2.8600	+1.060%	12,275	+33.217%
2023-11-02	2.8800	2.8800	2.8000	2.8300	-1.049%	12,449	+34.629%
2023-11-01	2.7800	2.8600	2.7800	2.8600	+1.779%	3,265	+33.217%
2023-10-31	2.7900	2.8100	2.7900	2.8100	+0.357%	5,249	+35.587%
2023-10-30	2.7600	2.8500	2.7600	2.8000	+2.190%	9,668	+36.071%
2023-10-27	2.7600	2.7700	2.7400	2.7400	-1.792%	12,734	+39.051%
2023-10-26	2.8000	2.8300	2.7700	2.7900	+0.360%	10,028	+36.559%
2023-10-25	2.8000	2.8300	2.7000	2.7800	-0.358%	26,982	+37.050%
2023-10-24	2.8200	2.8600	2.7900	2.7900	+4.104%	63,646	+36.559%
2023-10-23	2.6500	2.7000	2.6400	2.6800	+4.280%	54,714	+42.164%
2023-10-20	2.5500	2.5700	2.5400	2.5700	+2.800%	11,007	+48.249%
2023-10-19	2.5000	2.5100	2.4700	2.5000	+0.402%	6,900	+52.400%
2023-10-18	2.4800	2.5100	2.4800	2.4900	-0.797%	8,525	+53.012%
2023-10-17	2.4900	2.5200	2.4800	2.5100	-0.791%	5,683	+51.793%
2023-10-16	2.5500	2.5900	2.5000	2.5300	+2.429%	17,454	+50.593%
2023-10-13	2.4800	2.4800	2.4600	2.4700	+1.646%	1,050	+54.251%
2023-10-12	2.5100	2.5100	2.4100	2.4300	-2.800%	12,994	+56.790%
2023-10-11	2.5200	2.5200	2.4700	2.5000	0.000%	14,953	+52.400%
2023-10-10	2.5500	2.5500	2.4800	2.5000	-4.580%	17,200	+52.400%
2023-10-06	2.5900	2.6300	2.5900	2.6200	+1.946%	9,133	+45.420%
2023-10-05	2.6000	2.6000	2.5700	2.5700	-1.154%	2,975	+48.249%
2023-10-04	2.5700	2.6100	2.5700	2.6000	-0.383%	3,287	+46.538%
2023-10-03	2.6500	2.6500	2.6000	2.6100	-0.760%	6,312	+45.977%
2023-10-02	2.6900	2.7100	2.6100	2.6300	-0.379%	15,864	+44.867%
2023-09-29	2.6300	2.6600	2.6300	2.6400	+1.149%	9,916	+44.318%
2023-09-28	2.5800	2.6300	2.5800	2.6100	+3.162%	1,152	+45.977%
2023-09-27	2.5600	2.5600	2.5100	2.5300	-0.784%	2,352	+50.593%
2023-09-26	2.5300	2.5600	2.5300	2.5500	+0.394%	1,715	+49.412%
2023-09-25	2.5000	2.5500	2.5000	2.5400	0.000%	6,537	+50.000%
2023-09-22	2.5900	2.5900	2.5400	2.5400	-0.392%	6,124	+50.000%
2023-09-21	2.5500	2.5500	2.5200	2.5500	-1.544%	5,621	+49.412%
2023-09-20	2.6000	2.6200	2.5800	2.5900	-1.145%	2,580	+47.104%
2023-09-19	2.7800	2.7800	2.6200	2.6200	-0.380%	5,890	+45.420%
2023-09-18	2.6500	2.6600	2.6300	2.6300	+2.335%	3,929	+44.867%
2023-09-15	2.6200	2.6200	2.5700	2.5700	-1.533%	13,322	+48.249%
2023-09-14	2.6100	2.6100	2.5900	2.6100	+2.756%	3,357	+45.977%
2023-09-13	2.5700	2.5900	2.5400	2.5400	+0.395%	14,052	+50.000%
2023-09-12	2.6100	2.6100	2.5200	2.5300	+2.016%	14,409	+50.593%
2023-09-11	2.5900	2.5900	2.4800	2.4800	-4.615%	44,404	+53.629%
2023-09-08	2.6100	2.6100	2.5900	2.6000	-0.383%	5,877	+46.538%
2023-09-07	2.6200	2.6200	2.6000	2.6100	0.000%	11,513	+45.977%
2023-09-06	2.6400	2.6400	2.5800	2.6100	+0.772%	12,787	+45.977%
2023-09-05	2.6200	2.6300	2.5900	2.5900	0.000%	10,581	+47.104%
2023-09-01	2.7200	2.7200	2.5800	2.5900	-2.264%	19,996	+47.104%
2023-08-31	2.7000	2.7200	2.6400	2.6500	-2.214%	6,306	+43.774%
2023-08-30	2.7100	2.7400	2.7100	2.7100	-2.166%	15,045	+40.590%
2023-08-29	2.6300	2.7700	2.6300	2.7700	+4.528%	7,362	+37.545%
2023-08-28	2.6800	2.6800	2.6500	2.6500	-1.119%	9,758	+43.774%
2023-08-25	2.6600	2.6900	2.6500	2.6800	0.000%	22,205	+42.164%
2023-08-24	2.7200	2.7200	2.6600	2.6800	-2.545%	9,570	+42.164%
2023-08-23	2.6400	2.7500	2.6400	2.7500	+4.962%	15,883	+38.545%
2023-08-22	2.7100	2.7100	2.6200	2.6200	-2.963%	7,999	+45.420%
2023-08-21	2.7200	2.7200	2.6900	2.7000	+0.746%	6,131	+41.111%
2023-08-18	2.7500	2.7500	2.6500	2.6800	-3.943%	40,677	+42.164%
2023-08-17	2.8600	2.8700	2.7900	2.7900	-4.124%	16,897	+36.559%
2023-08-16	2.9100	2.9300	2.8800	2.9100	-0.683%	40,431	+30.928%
2023-08-15	2.9600	2.9600	2.9200	2.9300	-1.014%	6,285	+30.034%
2023-08-14	2.9800	2.9800	2.9500	2.9600	+0.339%	1,692	+28.716%
2023-08-11	2.9900	2.9900	2.9500	2.9500	-0.338%	5,118	+29.153%
2023-08-10	2.9900	2.9900	2.9600	2.9600	0.000%	4,441	+28.716%
2023-08-09	2.9400	2.9800	2.9400	2.9600	+1.024%	7,367	+28.716%
2023-08-08	2.9500	2.9700	2.9000	2.9300	+0.171%	17,216	+30.034%
2023-08-04	2.9300	2.9500	2.9250	2.9250	+0.171%	4,507	+30.256%
2023-08-03	3.0200	3.0200	2.9200	2.9200	-0.341%	6,750	+30.479%
2023-08-02	2.9000	2.9500	2.9000	2.9300	-1.014%	7,693	+30.034%
2023-08-01	2.9500	2.9600	2.9100	2.9600	-0.671%	5,236	+28.716%
2023-07-31	2.9500	2.9900	2.9500	2.9800	-0.334%	3,654	+27.852%
2023-07-28	3.0000	3.0000	2.9800	2.9900	+0.673%	20,244	+27.425%
2023-07-27	3.0000	3.0000	2.9600	2.9700	-1.656%	4,839	+28.283%
2023-07-26	3.0000	3.0200	2.9900	3.0200	+0.667%	13,161	+26.159%
2023-07-25	3.0200	3.0200	2.9900	3.0000	0.000%	12,377	+27.000%
2023-07-24	3.0200	3.0200	2.9800	3.0000	-1.639%	27,073	+27.000%
2023-07-21	3.0700	3.0700	3.0400	3.0500	+0.660%	17,502	+24.918%
2023-07-20	3.0800	3.0800	3.0300	3.0300	-1.623%	3,789	+25.743%
2023-07-19	3.0900	3.0900	3.0700	3.0800	+1.316%	17,552	+23.701%
2023-07-18	3.0400	3.0600	3.0300	3.0400	0.000%	5,103	+25.329%
2023-07-17	3.0500	3.0900	3.0400	3.0400	-0.328%	1,833	+25.329%
2023-07-14	3.1900	3.2000	3.0500	3.0500	-3.481%	14,405	+24.918%
2023-07-13	3.0100	3.1700	3.0100	3.1600	+4.983%	14,580	+20.570%
2023-07-12	3.0500	3.0500	3.0000	3.0100	-0.331%	5,774	+26.578%
2023-07-11	3.0300	3.0300	3.0000	3.0200	-0.330%	5,455	+26.159%
2023-07-10	2.9900	3.0300	2.9700	3.0300	+0.664%	13,516	+25.743%
2023-07-07	3.0300	3.0300	2.9800	3.0100	-0.987%	4,949	+26.578%
2023-07-06	3.0900	3.0900	3.0000	3.0400	-1.618%	25,874	+25.329%
2023-07-05	3.1000	3.1000	3.0500	3.0900	-0.962%	7,346	+23.301%
2023-07-04	3.0800	3.2000	3.0800	3.1200	+1.629%	37,073	+22.115%
2023-06-30	3.0300	3.0800	2.9500	3.0700	+3.367%	30,415	+24.104%
2023-06-29	3.0300	3.0300	2.9700	2.9700	+0.678%	1,268	+28.283%
2023-06-28	3.0200	3.0200	2.9500	2.9500	-3.595%	5,736	+29.153%
2023-06-27	3.0500	3.0900	3.0300	3.0600	+0.328%	3,775	+24.510%
2023-06-26	3.0500	3.0800	3.0200	3.0500	-0.974%	12,853	+24.918%
2023-06-23	3.0000	3.1000	3.0000	3.0800	+0.654%	19,179	+23.701%
2023-06-22	3.0400	3.0800	3.0300	3.0600	+0.658%	17,370	+24.510%
2023-06-21	2.9500	3.0400	2.9500	3.0400	+5.556%	20,411	+25.329%
2023-06-20	2.8700	2.9200	2.8000	2.8800	+2.857%	7,198	+32.292%
2023-06-19	2.8700	2.8700	2.8000	2.8000	-0.709%	19,611	+36.071%
2023-06-16	2.7500	2.8200	2.7200	2.8200	+2.920%	10,905	+35.106%
2023-06-15	2.7400	2.7500	2.6800	2.7400	-2.491%	20,919	+39.051%
2023-06-14	2.8400	2.8600	2.7000	2.8100	-1.230%	19,280	+35.587%
2023-06-13	2.8300	2.8500	2.8300	2.8450	+1.246%	7,897	+33.919%
2023-06-12	2.9000	2.9300	2.8100	2.8100	-6.020%	31,226	+35.587%
2023-06-09	3.0100	3.0200	2.9800	2.9900	-0.664%	4,831	+27.425%
2023-06-08	3.0000	3.0400	3.0000	3.0100	0.000%	8,878	+26.578%
2023-06-07	3.0300	3.0300	2.9900	3.0100	-0.660%	5,493	+26.578%
2023-06-06	2.9700	3.0700	2.9600	3.0300	+2.020%	12,040	+25.743%
2023-06-05	3.1100	3.1100	2.9500	2.9700	-3.571%	25,008	+28.283%
2023-06-02	3.0700	3.0800	3.0500	3.0800	+1.650%	16,669	+23.701%
2023-06-01	3.0400	3.0500	3.0200	3.0300	+0.331%	4,505	+25.743%
2023-05-31	3.0500	3.0500	3.0200	3.0200	-1.948%	640	+26.159%
2023-05-30	3.1100	3.1100	3.0600	3.0800	-0.645%	2,288	+23.701%
2023-05-29	3.0700	3.1200	3.0700	3.1000	+2.649%	11,144	+22.903%
2023-05-26	3.0000	3.0200	3.0000	3.0200	+1.684%	2,866	+26.159%
2023-05-25	2.9500	2.9800	2.9400	2.9700	+0.678%	1,765	+28.283%
2023-05-24	3.0000	3.0000	2.9300	2.9500	-2.640%	7,045	+29.153%
2023-05-23	3.0000	3.0500	3.0000	3.0300	+2.020%	10,465	+25.743%
2023-05-19	2.9700	2.9900	2.9700	2.9700	+0.338%	9,698	+28.283%
2023-05-18	2.9900	3.0000	2.9300	2.9600	-1.661%	12,816	+28.716%
2023-05-17	2.9400	3.0100	2.9300	3.0100	+1.007%	11,067	+26.578%
2023-05-16	3.0000	3.0000	2.9800	2.9800	+0.337%	1,665	+27.852%
2023-05-15	2.9800	3.0200	2.9600	2.9700	+0.678%	7,355	+28.283%
2023-05-12	2.9000	2.9500	2.8800	2.9500	+0.340%	15,275	+29.153%
2023-05-11	2.9700	2.9800	2.9300	2.9400	-3.289%	8,419	+29.592%
2023-05-10	3.0800	3.0800	2.9700	3.0400	+0.330%	8,420	+25.329%
2023-05-09	3.0400	3.0400	3.0100	3.0300	+0.331%	11,863	+25.743%
2023-05-08	3.0200	3.0700	3.0000	3.0200	-5.919%	21,812	+26.159%
2023-05-05	3.0700	3.2200	3.0700	3.2100	+5.592%	9,131	+18.692%
2023-05-04	3.1000	3.1000	3.0400	3.0400	-0.328%	2,673	+25.329%
2023-05-03	3.0400	3.0600	3.0000	3.0500	+0.660%	13,636	+24.918%
2023-05-02	3.0100	3.0300	2.9900	3.0300	+2.365%	4,550	+25.743%
2023-05-01	3.0500	3.0500	2.9600	2.9600	-3.583%	17,250	+28.716%
2023-04-28	3.1200	3.1200	3.0500	3.0700	-1.286%	5,268	+24.104%
2023-04-27	3.0700	3.1100	3.0400	3.1100	+3.667%	4,208	+22.508%
2023-04-26	3.1400	3.1600	2.9800	3.0000	-0.662%	23,175	+27.000%
2023-04-25	3.0000	3.0300	2.9300	3.0200	-0.658%	35,811	+26.159%
2023-04-24	3.0700	3.0900	2.9900	3.0400	-1.299%	12,954	+25.329%
2023-04-21	3.1700	3.1700	3.0800	3.0800	-0.965%	6,429	+23.701%
2023-04-20	3.2800	3.2800	3.1100	3.1100	-4.308%	11,644	+22.508%
2023-04-19	3.2700	3.3100	3.0500	3.2500	-4.130%	21,405	+17.231%
2023-04-18	3.3500	3.4000	3.3500	3.3900	+3.040%	9,359	+12.389%
2023-04-17	3.3400	3.3800	3.2800	3.2900	-2.083%	15,642	+15.805%
2023-04-14	3.3300	3.3600	3.3300	3.3600	+3.067%	29,153	+13.393%
2023-04-13	3.2300	3.2600	3.2000	3.2600	+4.487%	57,211	+16.871%
2023-04-12	3.1200	3.1500	3.1100	3.1200	+0.322%	15,223	+22.115%
2023-04-11	3.1100	3.1200	3.1000	3.1100	+0.974%	24,100	+22.508%
2023-04-10	3.0700	3.1000	3.0500	3.0800	0.000%	12,563	+23.701%
2023-04-06	3.0500	3.0900	3.0500	3.0800	-0.324%	1,191	+23.701%
2023-04-05	3.0800	3.1000	3.0700	3.0900	+1.311%	23,824	+23.301%
2023-04-04	3.0200	3.0500	3.0200	3.0500	+1.667%	13,910	+24.918%
2023-04-03	2.9500	3.0200	2.9500	3.0000	0.000%	17,982	+27.000%
2023-03-31	2.9700	3.0000	2.9700	3.0000	+1.695%	11,629	+27.000%
2023-03-30	2.9900	2.9900	2.9500	2.9500	-0.673%	3,308	+29.153%
2023-03-29	2.9600	2.9900	2.9600	2.9700	+1.020%	11,481	+28.283%
2023-03-28	2.8700	2.9400	2.8600	2.9400	+4.626%	9,725	+29.592%
2023-03-27	2.9200	2.9200	2.8100	2.8100	-3.767%	15,650	+35.587%
2023-03-24	2.9500	2.9500	2.8900	2.9200	-2.667%	5,416	+30.479%
2023-03-23	2.9400	3.0200	2.8700	3.0000	+3.448%	16,628	+27.000%
2023-03-22	2.9800	3.0000	2.9000	2.9000	-2.027%	7,518	+31.379%
2023-03-21	2.9800	2.9900	2.9500	2.9600	+0.339%	32,258	+28.716%
2023-03-20	2.9600	2.9800	2.9300	2.9500	+2.787%	31,407	+29.153%
2023-03-17	2.8600	2.8800	2.8300	2.8700	+2.500%	149,277	+32.753%
2023-03-16	2.7200	2.8000	2.7200	2.8000	+1.083%	20,273	+36.071%
2023-03-15	2.7800	2.7900	2.7400	2.7700	-2.120%	8,473	+37.545%
2023-03-14	2.8300	2.9200	2.8100	2.8300	+2.166%	26,289	+34.629%
2023-03-13	2.7200	2.7700	2.6400	2.7700	+13.525%	30,742	+37.545%
2023-03-10	2.4800	2.4800	2.3700	2.4400	-0.408%	47,254	+56.148%
2023-03-09	2.6600	2.6600	2.4500	2.4500	-7.547%	24,494	+55.510%
2023-03-08	2.6600	2.6600	2.6300	2.6500	+0.760%	11,500	+43.774%
2023-03-07	2.6800	2.6800	2.6300	2.6300	-1.128%	6,221	+44.867%
2023-03-06	2.6800	2.6900	2.6500	2.6600	+0.377%	11,189	+43.233%
2023-03-03	2.6900	2.7000	2.6300	2.6500	-3.986%	13,759	+43.774%
2023-03-02	2.7500	2.7700	2.7400	2.7600	+0.364%	9,602	+38.043%
2023-03-01	2.7700	2.8000	2.7500	2.7500	+0.182%	5,649	+38.545%
2023-02-28	2.7900	2.7900	2.7400	2.7450	+0.549%	10,179	+38.798%
2023-02-27	2.7800	2.7800	2.7300	2.7300	-0.727%	8,161	+39.560%
2023-02-24	2.7900	2.7900	2.7000	2.7500	-2.135%	5,461	+38.545%
2023-02-23	2.7900	2.8100	2.7900	2.8100	+3.690%	4,220	+35.587%
2023-02-22	2.8700	2.8700	2.6600	2.7100	-6.552%	22,896	+40.590%
2023-02-21	2.8700	2.9000	2.8600	2.9000	0.000%	10,444	+31.379%
2023-02-17	2.8800	2.9000	2.8500	2.9000	-0.344%	13,234	+31.379%
2023-02-16	2.8700	2.9100	2.8700	2.9100	+2.105%	38,370	+30.928%
2023-02-15	2.7500	2.8600	2.7300	2.8500	+5.556%	18,417	+33.684%
2023-02-14	2.6200	2.7100	2.6200	2.7000	+2.662%	21,489	+41.111%
2023-02-13	2.6400	2.6400	2.5800	2.6300	-1.866%	25,836	+44.867%
2023-02-10	2.7200	2.7200	2.6500	2.6800	-1.832%	14,968	+42.164%
2023-02-09	2.8500	2.8500	2.7200	2.7300	-2.847%	28,569	+39.560%
2023-02-08	2.8500	2.8500	2.8000	2.8100	-1.056%	11,624	+35.587%
2023-02-07	2.8200	2.8400	2.8000	2.8400	+0.353%	12,700	+34.155%

.dark-mode .yyzp3z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yyzp3z{ color: #333333; background-color: white; border: 2px solid #333333; }ETHYPURPOSE ETHER YIELD ETFstock TSE

ETHY
PURPOSE ETHER YIELD ETF
stock TSE