Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Free Realtime Quote USD

3iQ Ether Staking ETF (ETHQ-U.TO)

6.68
+0.50
+(8.09%)
As of 1:31:55 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20256.476.746.476.686.68800
Apr 21, 20256.426.426.186.186.18600
Apr 17, 20256.326.326.246.246.24200
Apr 16, 20256.116.136.116.136.13300
Apr 15, 20256.406.406.306.376.37600
Apr 14, 20256.436.446.436.446.44300
Apr 11, 20256.176.176.146.146.143,200
Apr 10, 20256.126.125.835.945.942,700
Apr 9, 20255.926.455.886.436.431,300
Apr 8, 20256.226.225.755.755.754,200
Apr 7, 20256.246.246.096.096.091,600
Apr 4, 20257.067.107.067.107.103,700
Apr 3, 20257.007.056.967.007.001,100
Apr 2, 20257.507.507.507.507.50-
Apr 1, 20257.187.187.187.187.18-
Mar 31, 20257.277.277.197.197.19600
Mar 28, 20257.357.357.357.357.354,800
Mar 27, 20257.867.867.867.867.86-
Mar 26, 20258.068.067.927.927.922,800
Mar 25, 20258.218.218.218.218.21-
Mar 24, 20258.228.228.208.218.21500
Mar 21, 20257.677.677.657.677.671,400
Mar 20, 20257.757.757.757.757.75300
Mar 19, 20258.028.067.868.058.051,000
Mar 18, 20257.367.387.367.387.38800
Mar 17, 20257.457.457.457.457.45200
Mar 14, 20257.397.647.397.617.618,600
Mar 13, 20257.267.267.267.267.26200
Mar 12, 20257.397.397.397.397.39100
Mar 11, 20257.567.687.567.687.68200
Mar 10, 20257.717.717.207.337.3313,000
Mar 7, 20258.688.688.478.478.47400
Mar 6, 20258.688.688.608.608.603,300
Mar 5, 20258.598.598.588.588.581,100
Mar 4, 20258.098.397.978.398.391,500
Mar 3, 20259.249.248.268.268.26500
Feb 28, 20258.708.708.708.708.701,000
Feb 27, 20259.059.108.818.838.8312,100
Feb 26, 20259.249.249.029.169.1646,500
Feb 25, 20259.369.769.349.769.762,400
Feb 24, 202510.2210.2210.2210.2210.22-
Feb 21, 202511.0211.0310.2210.2210.224,600
Feb 20, 202510.6910.6910.6910.6910.69-
Feb 19, 202510.4410.4410.4410.4410.44-
Feb 18, 202510.2910.4410.2910.4410.444,500
Feb 14, 202510.4410.4410.4410.4410.44-
Feb 13, 202510.3210.4410.3210.4410.441,300
Feb 12, 202510.2010.2010.2010.2010.20-
Feb 11, 202510.5510.5510.5510.5510.55-
Feb 10, 202510.1910.1910.1910.1910.19-
Feb 7, 202510.2810.2810.2810.2810.28300
Feb 6, 202510.6310.7010.5510.7010.702,700
Feb 5, 202510.8910.8910.8910.8910.89100
Feb 4, 202510.6510.6510.6510.6510.65-
Feb 3, 202510.8710.8710.7110.7110.71200
Jan 31, 202513.2113.2412.9113.0113.011,400
Jan 30, 202512.3412.3412.3412.3412.34-
Jan 29, 202512.1712.3412.0512.3412.341,500
Jan 28, 202512.4612.5512.1512.1812.187,600
Jan 27, 202512.0912.1912.0912.1912.191,900
Jan 24, 202513.1413.1413.1413.1413.14100
Jan 23, 202512.8812.9512.6212.9512.9511,100
Jan 22, 202512.9012.9312.8512.8512.8525,000
Jan 21, 202513.0013.0513.0013.0513.051,200
Jan 20, 202513.8513.8513.8513.8513.85-
Jan 17, 202513.1213.1213.1213.1213.12-
Jan 16, 202513.1213.1213.1213.1213.124,700
Jan 15, 202513.2113.5313.2013.5313.531,000
Jan 14, 202512.6812.6812.6712.6712.67800
Jan 13, 202511.6012.0811.5712.0812.081,600
Jan 10, 202512.8512.8512.8512.8512.85100
Jan 9, 202512.9312.9312.9312.9312.93100
Jan 8, 202513.2013.2012.8212.8912.899,500
Jan 7, 202514.2414.2413.2813.2813.281,900
Jan 6, 202514.2914.3014.2314.2314.23500
Jan 3, 202513.8014.1713.8014.1614.166,800
Jan 2, 202513.6013.6413.5713.5713.578,700
Dec 31, 202413.3813.3813.3813.3813.38-
Dec 30, 202413.4213.4213.3513.3513.35300
Dec 27, 202413.1913.1913.0513.1013.106,300
Dec 24, 202413.7713.7713.7713.7713.777,200
Dec 23, 202413.1613.3712.8613.3713.3728,300
Dec 20, 202413.5613.5613.5413.5413.54400
Dec 19, 202414.0814.0813.2513.3313.336,800
Dec 18, 202414.3814.6314.3814.6314.63200
Dec 17, 202415.6015.6515.6015.6515.65400
Dec 16, 202415.4315.4315.4315.4315.43-
Dec 13, 202415.4815.4815.4815.4815.48100
Dec 12, 202415.6515.7015.6515.6515.65700
Dec 11, 202415.1015.1415.1015.1415.14200
Dec 10, 202414.2214.3614.0414.3614.362,700
Dec 9, 202415.4415.4414.7214.7214.722,600
Dec 6, 202415.5316.1215.5316.0816.08600
Dec 5, 202415.4715.4715.0915.1015.107,000
Dec 4, 202414.9315.0414.9315.0415.04300
Dec 3, 202414.2114.2114.2114.2114.21-
Dec 2, 202414.2614.4514.2614.4514.451,000
Nov 29, 202414.2514.2514.1114.2014.20600
Nov 28, 202414.0314.0414.0314.0414.04300
Nov 27, 202413.0813.0813.0813.0813.08-
Nov 26, 202413.0713.0713.0613.0613.06400
Nov 25, 202413.4213.7613.4213.7613.76400
Nov 22, 202412.9913.0012.9913.0013.00400
Nov 21, 202413.2213.2213.2013.2213.221,000
Nov 20, 202412.1112.1112.1112.1112.11100
Nov 19, 202412.4012.4012.4012.4012.40-
Nov 18, 202412.1812.1812.1812.1812.18-
Nov 15, 202411.9412.1811.9212.1812.181,800
Nov 14, 202412.2112.2612.2112.2612.26500
Nov 13, 202413.1013.1012.5312.5312.53500
Nov 12, 202412.9113.1212.8312.8312.832,100
Nov 11, 202412.5013.2012.5013.2013.20400
Nov 8, 202411.6011.6011.4311.4311.43200
Nov 7, 202411.1711.1911.1711.1911.195,000
Nov 6, 20249.579.579.579.579.57-
Nov 5, 20249.709.709.609.609.606,900
Nov 4, 20249.609.639.609.639.6341,100
Nov 1, 202410.0910.099.499.499.496,600
Oct 31, 202410.0210.0510.0210.0510.053,300
Oct 30, 202410.3510.3510.3510.3510.35-
Oct 29, 20249.859.859.859.859.85-
Oct 28, 20249.959.959.959.959.95100
Oct 25, 20249.969.969.969.969.96-
Oct 24, 20249.979.979.969.969.96700
Oct 23, 202410.0710.079.759.759.75400
Oct 22, 202410.3810.3810.3810.3810.38100
Oct 21, 202410.5010.5010.5010.5010.50100
Oct 18, 202410.4110.5210.4110.4410.442,900
Oct 17, 202410.2410.2410.2410.2410.24100
Oct 16, 202410.2810.2810.2810.2810.28100
Oct 15, 202410.3710.3710.3710.3710.37600
Oct 11, 20249.579.579.579.579.57100
Oct 10, 20249.399.399.399.399.39100
Oct 9, 20249.569.569.569.569.56100
Oct 8, 20249.659.659.589.589.58600
Oct 7, 20249.799.799.679.679.67500
Oct 4, 20249.319.319.319.319.31100
Oct 3, 20249.219.219.219.219.21100
Oct 2, 20249.609.609.389.389.38500
Oct 1, 20249.649.649.589.589.584,100
Sep 30, 202410.2310.2310.2310.2310.23100
Sep 27, 202410.5810.6510.5610.6510.652,200
Sep 26, 202410.5110.5110.3310.3310.33400
Sep 25, 202410.2710.2710.2710.2710.27100
Sep 24, 202410.2710.4110.2710.4110.41300
Sep 23, 202410.4310.5010.4310.5010.50200
Sep 20, 202410.0610.079.999.999.99900
Sep 19, 20249.579.579.579.579.57200
Sep 18, 20249.079.129.079.129.12400
Sep 17, 20249.169.379.169.269.261,100
Sep 16, 20248.998.998.938.988.9813,300
Sep 13, 20249.319.559.319.559.55900
Sep 12, 20249.239.289.239.289.28300
Sep 11, 20248.979.228.979.189.1821,900
Sep 10, 20249.199.399.199.399.39600
Sep 9, 20248.989.138.989.139.13500
Sep 6, 20248.848.858.708.778.77600
Sep 5, 20249.369.369.169.169.16400
Sep 4, 20249.559.559.559.559.55100
Sep 3, 20249.649.649.649.649.64100
Aug 30, 20249.979.979.979.979.971,300
Aug 29, 202410.1210.1210.1210.1210.12100
Aug 28, 20249.709.709.709.709.70100
Aug 27, 202410.2410.2410.2410.2410.24100
Aug 26, 202410.7310.7310.7310.7310.73100
Aug 23, 202410.5010.8510.5010.8510.851,300
Aug 22, 202410.2710.2710.1310.1310.136,100
Aug 21, 202410.1210.2610.1210.2610.262,100
Aug 20, 202410.2910.2910.1210.1810.184,700
Aug 19, 202410.2410.2810.2410.2810.282,100
Aug 16, 202410.1910.3310.0810.3310.331,100
Aug 15, 202410.4910.5210.4910.5110.513,400
Aug 14, 202410.4710.4710.4710.4710.47100
Aug 13, 202410.4710.4710.4710.4710.47-
Aug 12, 202410.2410.2410.2410.2410.24-
Aug 9, 202410.2410.2410.2410.2410.24100
Aug 8, 20249.889.889.889.889.88100
Aug 7, 20249.679.679.349.429.42800
Aug 6, 20249.8910.039.709.839.833,300
Aug 2, 202412.3412.3412.3412.3412.34-
Aug 1, 202412.8612.8612.8612.8612.86-
Jul 31, 202412.8912.8912.8912.8912.89-
Jul 30, 202412.9012.9012.9012.9012.90400
Jul 29, 202413.0213.0213.0213.0213.02100
Jul 26, 202412.2812.2812.2812.2812.28-
Jul 25, 202412.3612.3612.3612.3612.36100
Jul 24, 202413.4913.4913.4213.4213.422,100
Jul 23, 202413.5013.6013.5013.6013.6014,300
Jul 22, 202413.9213.9213.9213.9213.92-
Jul 19, 202413.9313.9313.8813.9113.911,600
Jul 18, 202413.5113.5113.5113.5113.51-
Jul 17, 202413.6913.6913.6913.6913.69-
Jul 16, 202413.4313.4313.4313.4313.43-
Jul 15, 202413.3513.3513.3513.3513.35100
Jul 12, 202412.2712.2712.2712.2712.27-
Jul 11, 202412.2612.2612.2612.2612.26-
Jul 10, 202412.2112.2112.2112.2112.21100
Jul 9, 202412.0512.0512.0412.0512.05500
Jul 8, 202411.7411.8411.7211.8411.8416,400
Jul 5, 202411.7511.8211.7511.8211.82300
Jul 4, 202412.3612.4012.3612.4012.40200
Jul 3, 202413.0313.0313.0313.0313.03300
Jul 2, 202413.3013.3013.3013.3013.30-
Jun 28, 202413.5913.5913.5913.5913.59-
Jun 27, 202413.6613.6613.6313.6313.631,200
Jun 26, 202413.3613.3613.3613.3613.36100
Jun 25, 202413.3813.3813.3513.3513.351,100
Jun 24, 202413.1013.1113.0013.0013.00400
Jun 21, 202413.6913.9613.6913.9613.9617,000
Jun 20, 202413.9013.9013.9013.9013.90300
Jun 19, 202413.4313.4313.4313.4313.43-
Jun 18, 202413.4913.4913.4913.4913.49200
Jun 17, 202413.4113.4113.4113.4113.41-
Jun 14, 202413.7213.7213.3913.3913.39300
Jun 13, 202413.8913.8913.8913.8913.89-
Jun 12, 202414.2014.2013.8913.8913.89100
Jun 11, 202414.5014.5014.5014.5014.50-
Jun 10, 202414.5514.5514.5514.5514.55-
Jun 7, 202414.2014.2014.2014.2014.20100
Jun 6, 202415.2915.2915.2915.2915.29-
Jun 5, 202414.9814.9814.9814.9814.98-
Jun 4, 202415.0915.1015.0915.1015.101,200
Jun 3, 202415.1015.1015.1015.1015.104,700
May 31, 202414.8414.8414.8414.8414.84-
May 30, 202414.8814.8814.8414.8414.84100
May 29, 202414.9914.9914.7814.7814.781,000
May 28, 202415.1415.1415.1415.1415.14-
May 27, 202415.5015.5015.5015.5015.50100
May 24, 202414.6514.7414.6514.7414.749,900
May 23, 202414.7614.7614.7614.7614.76-
May 22, 202414.5114.5114.5114.5114.51100
May 21, 202415.0015.0414.6414.6414.6414,600
May 17, 202412.3012.3412.1512.1612.1627,700
May 16, 202411.9311.9311.9311.9311.93-
May 15, 202411.9311.9311.9311.9311.93-
May 14, 202411.5011.5011.4311.4311.4310,800
May 13, 202411.4411.4411.4411.4411.44-
May 10, 202411.8011.8011.4411.4411.4415,600
May 9, 202411.7011.7011.7011.7011.70500
May 8, 202412.0312.0312.0312.0312.03-
May 7, 202412.0712.0712.0712.0712.07100
May 6, 202412.1612.1612.1612.1612.161,000
May 3, 202411.8511.8511.8511.8511.85-
May 2, 202411.7811.8511.7811.8511.85400
May 1, 202411.4511.5511.3911.5511.556,200
Apr 30, 202411.8111.8111.8111.8111.812,400
Apr 29, 202412.4312.4312.4312.4312.43-
Apr 26, 202412.4912.4912.4912.4912.49-
Apr 25, 202412.4012.4012.4012.4012.40-
Apr 24, 202412.6012.6012.5912.5912.59200
Apr 23, 202412.5812.5812.5812.5812.58-
Apr 22, 202412.6212.6212.6212.6212.62200

Related Tickers