UK markets open in 39 minutes

Purpose Ether ETF - Hedged (ETHH.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
15.01+0.23 (+1.56%)
At close: 03:59PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202414.8115.2514.7515.0115.0191,700
21 May 202415.1415.4014.7814.7814.78169,900
17 May 202412.3812.5612.3012.4412.4465,700
16 May 202412.0012.0411.8011.8711.8725,300
15 May 202411.9412.2111.9412.2112.2123,500
14 May 202411.7211.7211.5211.6511.6555,200
13 May 202411.9711.9711.8011.9011.9035,400
10 May 202412.1412.1811.6011.6811.6864,600
09 May 202412.0012.1811.9512.1712.1723,500
08 May 202412.0912.2012.0412.0612.0642,900
07 May 202412.3612.4112.2212.2812.2853,400
06 May 202412.4812.5812.3012.3612.3654,000
03 May 202412.3012.4512.2812.3712.3765,900
02 May 202412.0112.1011.9012.0912.09172,200
01 May 202411.6412.1111.5411.8011.8060,400
30 Apr 202412.1612.2111.7511.7511.7575,200
29 Apr 202412.6812.8412.5812.8312.8337,100
26 Apr 202412.5912.7712.5312.6712.6730,300
25 Apr 202412.5212.8012.5112.7612.7628,800
24 Apr 202413.1013.1712.5512.6412.6439,100
23 Apr 202412.8513.1812.8212.9812.98167,200
22 Apr 202412.9512.9612.8012.8812.88257,300
19 Apr 202412.4712.5512.3312.5412.5428,200
18 Apr 202412.2212.4812.1912.3812.3862,200
17 Apr 202412.2512.3311.7712.1212.1297,800
16 Apr 202412.4612.4612.1312.3412.3425,300
15 Apr 202413.0713.0712.2312.5212.5292,700
12 Apr 202414.0714.0712.4612.9712.97206,800
11 Apr 202414.4014.4514.0714.2514.2539,800
10 Apr 202413.9014.3513.8514.2614.2652,900
09 Apr 202414.6914.7313.9814.2414.2464,900
08 Apr 202414.5015.0714.4814.9814.98232,800
05 Apr 202413.2013.5013.1913.4213.4298,600
04 Apr 202413.6013.9313.5913.6313.6384,400
03 Apr 202413.3613.6413.3113.3113.3130,900
02 Apr 202413.2313.4213.0513.2613.2685,800
01 Apr 202414.3914.4513.7514.1014.10141,500
28 Mar 202414.5114.6114.3614.4214.4256,200
27 Mar 202414.8314.8314.0014.1214.1236,100
26 Mar 202414.7214.7214.4014.4114.4159,100
25 Mar 202413.8114.8213.8114.7514.75147,000
22 Mar 202413.8313.8313.3113.5413.54150,700
21 Mar 202414.3814.4413.8513.9613.9695,800
20 Mar 202413.5613.7712.7513.7213.72179,800
19 Mar 202413.4013.5813.0313.5413.54159,600
18 Mar 202414.4014.5214.0014.0914.09174,100
15 Mar 202414.9615.4214.8614.9014.90102,800
14 Mar 202415.9615.9615.0515.3115.31154,400
13 Mar 202416.1916.2715.9816.2516.2599,600
12 Mar 202416.3816.4015.5116.1116.11106,600
11 Mar 202416.5016.6016.2416.3616.3690,500
08 Mar 202416.1216.2515.5416.0716.07271,400
07 Mar 202415.5815.9715.3815.9615.96230,100
06 Mar 202415.5915.8315.1315.7115.71271,600
05 Mar 202415.2915.5713.0313.7513.75569,000
04 Mar 202414.4014.7314.2214.6614.66366,700
01 Mar 202413.9914.0313.7314.0014.00110,500
29 Feb 202414.1314.2113.5813.8213.82395,100
28 Feb 202413.5214.1713.0213.3713.37309,600
27 Feb 202413.2513.3013.0213.2513.25157,000
26 Feb 202412.4613.0112.4612.9612.96201,400
23 Feb 202412.0112.0311.8211.9911.9982,200
22 Feb 202411.9912.3111.9412.2112.21115,400
21 Feb 202411.7211.9111.6711.7711.77146,700
20 Feb 202412.0812.1211.7212.0912.09109,300
16 Feb 202411.4411.5111.1911.2911.2966,800
15 Feb 202411.4811.6711.4111.5411.5494,100
14 Feb 202411.2011.2811.1311.2611.26147,900
13 Feb 202410.6410.7510.5710.6810.6844,400
12 Feb 202410.1210.7710.1210.7610.76147,900
09 Feb 202410.0910.2710.0810.1410.1497,900
08 Feb 20249.8910.019.809.879.8767,800
07 Feb 20249.639.939.599.919.9162,400
06 Feb 20249.479.709.479.669.66104,400
05 Feb 20249.419.439.279.299.2939,900
02 Feb 20249.319.449.289.329.3262,800
01 Feb 20249.289.399.219.329.32120,300
31 Jan 20249.369.559.279.279.27250,400
30 Jan 20249.409.699.379.649.64112,500
29 Jan 20249.159.419.119.359.35139,600
26 Jan 20249.149.289.149.199.19154,900
25 Jan 20248.979.038.839.029.0274,900
24 Jan 20249.039.138.948.948.9447,700
23 Jan 20248.889.078.848.968.96110,100
22 Jan 20249.649.709.359.519.51170,900
19 Jan 202410.0410.179.8410.0810.0845,000
18 Jan 202410.2910.319.849.929.9280,900
17 Jan 202410.4010.4710.2410.3410.3458,500
16 Jan 202410.2910.5410.1610.5410.5452,300
15 Jan 202410.2510.4010.2010.3110.31367,400
12 Jan 202410.9511.0510.4410.4510.45170,500
11 Jan 202410.7810.9710.4610.5810.58360,400
10 Jan 20249.7310.209.6910.1310.13379,100
09 Jan 20249.199.269.139.209.20180,000
08 Jan 20249.309.619.169.529.52193,800
05 Jan 20249.119.259.009.129.1283,900
04 Jan 20249.139.379.089.329.3286,800
03 Jan 20249.179.178.939.049.04145,300
02 Jan 20249.709.779.609.649.64192,300
29 Dec 20239.759.769.319.529.52228,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...