Toronto - Delayed Quote USD

Purpose Ether Yield ETF - USD ETF Non-Currency Hedged Units (ETHY-U.TO)

4.0000 +0.0270 (+0.68%)
At close: April 26 at 9:30 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 4.0000 4.0000 4.0000 4.0000 4.0000 320
Apr 25, 2024 4.0500 4.0500 4.0500 4.0500 4.0500 -
Apr 24, 2024 4.0500 4.0500 4.0500 4.0500 4.0500 100
Apr 23, 2024 4.0700 4.0700 4.0700 4.0700 4.0700 100
Apr 22, 2024 3.9100 3.9100 3.9100 3.9100 3.9100 -
Apr 19, 2024 4.0500 4.0500 3.9100 3.9100 3.9100 1,730
Apr 18, 2024 3.8400 3.8400 3.8400 3.8400 3.8400 -
Apr 17, 2024 3.8400 3.8400 3.8400 3.8400 3.8400 202
Apr 16, 2024 3.8600 3.8600 3.8500 3.8500 3.8500 3,501
Apr 15, 2024 4.0200 4.0200 3.9000 3.9100 3.9100 5,877
Apr 12, 2024 4.2000 4.2000 4.1800 4.1800 4.1800 204
Apr 11, 2024 4.4100 4.4100 4.4100 4.4100 4.4100 117
Apr 10, 2024 4.3900 4.3900 4.3900 4.3900 4.3900 100
Apr 9, 2024 4.5000 4.5000 4.5000 4.5000 4.5000 501
Apr 8, 2024 4.5000 4.5000 4.5000 4.5000 4.5000 234
Apr 5, 2024 4.2300 4.2300 4.2300 4.2300 4.2300 -
Apr 4, 2024 4.1400 4.2300 4.1400 4.2300 4.2300 501
Apr 3, 2024 4.1500 4.1500 4.1500 4.1500 4.1500 428
Apr 2, 2024 4.1600 4.1600 4.1100 4.1100 4.1100 3,551
Apr 1, 2024 4.2900 4.2900 4.2900 4.2900 4.2900 1,403
Mar 28, 2024 4.5000 4.5000 4.4300 4.4500 4.4500 400
Mar 27, 2024 4.4000 4.4000 4.4000 4.4000 4.4000 200
Mar 26, 2024 4.4700 4.5100 4.4700 4.5100 4.5100 1,000
Mar 25, 2024 4.4800 4.5300 4.3400 4.5300 4.5300 6,859
Mar 22, 2024 4.1800 4.1900 4.1800 4.1900 4.1900 400
Mar 21, 2024 4.4300 4.4300 4.3500 4.3500 4.3500 3,950
Mar 20, 2024 4.2300 4.2800 4.2300 4.2800 4.2800 505
Mar 19, 2024 4.1100 4.1500 4.1100 4.1500 4.1500 56,093
Mar 18, 2024 4.4600 4.4600 4.3600 4.3600 4.3600 220
Mar 15, 2024 4.4400 4.7100 4.3300 4.7000 4.7000 2,300
Mar 14, 2024 4.6800 4.6800 4.6800 4.6800 4.6800 420
Mar 13, 2024 4.9200 4.9200 4.9200 4.9200 4.9200 -
Mar 12, 2024 4.9200 4.9200 4.9200 4.9200 4.9200 2,100
Mar 11, 2024 4.9800 5.0000 4.9300 4.9300 4.9300 4,344
Mar 8, 2024 4.8300 4.8300 4.8300 4.8300 4.8300 105
Mar 7, 2024 4.8000 4.8000 4.8000 4.8000 4.8000 300
Mar 6, 2024 5.0700 5.0700 4.8000 4.8000 4.8000 701
Mar 5, 2024 4.6400 4.7500 4.6400 4.7500 4.7500 11,204
Mar 4, 2024 4.5300 4.5300 4.5200 4.5300 4.5300 1,305
Mar 1, 2024 4.4300 4.4300 4.4300 4.4300 4.4300 -
Feb 29, 2024 4.4300 4.4400 4.4300 4.4300 4.4300 575
Feb 28, 2024 4.4200 4.4200 4.4200 4.4200 4.4200 401
Feb 27, 2024 4.2900 4.2900 4.2500 4.2500 4.2500 1,900
Feb 26, 2024 4.0200 4.0200 4.0200 4.0200 4.0200 -
Feb 23, 2024 4.0200 4.0200 4.0200 4.0200 4.0200 -
Feb 22, 2024 4.0200 4.0200 4.0200 4.0200 4.0200 -
Feb 21, 2024 4.0200 4.0200 4.0200 4.0200 4.0200 -
Feb 20, 2024 3.9900 4.0200 3.9900 4.0200 4.0200 326
Feb 16, 2024 3.8400 3.8400 3.8400 3.8400 3.8400 5,048
Feb 15, 2024 3.9200 3.9200 3.9200 3.9200 3.9200 1,760
Feb 14, 2024 3.7800 3.8400 3.7800 3.8400 3.8400 8,150
Feb 13, 2024 3.6700 3.6700 3.6600 3.6600 3.6600 480
Feb 12, 2024 3.5500 3.7100 3.5500 3.7100 3.7100 58,410
Feb 9, 2024 3.5400 3.5400 3.5400 3.5400 3.5400 405
Feb 8, 2024 3.4500 3.4500 3.4500 3.4500 3.4500 100
Feb 7, 2024 3.4400 3.4400 3.4400 3.4400 3.4400 244
Feb 6, 2024 3.2500 3.2500 3.2500 3.2500 3.2500 -
Feb 5, 2024 3.2500 3.2500 3.2500 3.2500 3.2500 -
Feb 2, 2024 3.2500 3.2500 3.2500 3.2500 3.2500 5,102
Feb 1, 2024 3.2700 3.2700 3.2700 3.2700 3.2700 -
Jan 31, 2024 3.2700 3.2700 3.2700 3.2700 3.2700 805
Jan 30, 2024 3.3100 3.3100 3.3100 3.3100 3.3100 2,101
Jan 29, 2024 3.2100 3.2100 3.2100 3.2100 3.2100 202
Jan 26, 2024 3.2200 3.2200 3.2100 3.2100 3.2100 12,501
Jan 25, 2024 3.1500 3.1500 3.1500 3.1500 3.1500 -
Jan 24, 2024 3.1500 3.1500 3.1500 3.1500 3.1500 -
Jan 23, 2024 3.1500 3.1500 3.1500 3.1500 3.1500 6,302
Jan 22, 2024 3.4000 3.4000 3.3700 3.3700 3.3700 7,103
Jan 19, 2024 3.5900 3.5900 3.5900 3.5900 3.5900 -
Jan 18, 2024 3.5900 3.5900 3.5900 3.5900 3.5900 -
Jan 17, 2024 3.5900 3.5900 3.5900 3.5900 3.5900 1,900
Jan 16, 2024 3.6600 3.6600 3.6600 3.6600 3.6600 -
Jan 15, 2024 3.6600 3.6600 3.6600 3.6600 3.6600 -
Jan 12, 2024 3.7500 3.7500 3.6600 3.6600 3.6600 2,248
Jan 11, 2024 3.7200 3.7200 3.6600 3.6600 3.6600 890
Jan 10, 2024 3.3700 3.3900 3.3700 3.3900 3.3900 1,245
Jan 9, 2024 3.2400 3.2400 3.2400 3.2400 3.2400 211
Jan 8, 2024 3.1800 3.1800 3.1800 3.1800 3.1800 -
Jan 5, 2024 3.1800 3.1800 3.1800 3.1800 3.1800 246
Jan 4, 2024 3.2700 3.2700 3.2400 3.2400 3.2400 704
Jan 3, 2024 3.1500 3.1500 3.1500 3.1500 3.1500 295
Jan 2, 2024 3.3900 3.3900 3.3400 3.3400 3.3400 3,891
Dec 29, 2023 3.3500 3.3500 3.3500 3.3500 3.3500 -
Dec 28, 2023 3.3500 3.3500 3.3500 3.3500 3.3500 711
Dec 27, 2023 3.3500 3.3500 3.3500 3.3500 3.3500 261
Dec 22, 2023 3.3500 3.3500 3.3500 3.3500 3.3500 1,000
Dec 21, 2023 3.2000 3.2000 3.2000 3.2000 3.2000 101
Dec 20, 2023 3.2500 3.2500 3.2500 3.2500 3.2500 1,200
Dec 19, 2023 3.1100 3.1100 3.1000 3.1000 3.1000 200
Dec 18, 2023 3.2400 3.2400 3.1000 3.1000 3.1000 10,429
Dec 15, 2023 3.1400 3.1400 3.1400 3.1400 3.1400 -
Dec 14, 2023 3.1400 3.1400 3.1400 3.1400 3.1400 -
Dec 13, 2023 3.1400 3.1400 3.1400 3.1400 3.1400 -
Dec 12, 2023 3.1400 3.1400 3.1400 3.1400 3.1400 4,256
Dec 11, 2023 3.2800 3.2800 3.1400 3.1400 3.1400 18,002
Dec 8, 2023 3.3700 3.3700 3.3700 3.3700 3.3700 2,001
Dec 7, 2023 3.3000 3.3200 3.3000 3.3200 3.3200 9,167
Dec 6, 2023 3.2600 3.2600 3.2600 3.2600 3.2600 100
Dec 5, 2023 3.2500 3.2500 3.2500 3.2500 3.2500 500
Dec 4, 2023 3.2400 3.2400 3.2400 3.2400 3.2400 250
Dec 1, 2023 2.9800 2.9800 2.9800 2.9800 2.9800 -
Nov 30, 2023 2.9600 2.9800 2.9600 2.9800 2.9800 652
Nov 29, 2023 2.9700 2.9700 2.9700 2.9700 2.9700 1,257
Nov 28, 2023 3.0200 3.0200 3.0200 3.0200 3.0200 -
Nov 27, 2023 3.0200 3.0200 3.0200 3.0200 3.0200 200
Nov 24, 2023 3.1800 3.1800 3.1800 3.1800 3.1800 -
Nov 23, 2023 3.1800 3.1800 3.1800 3.1800 3.1800 -
Nov 22, 2023 3.1600 3.1800 3.1600 3.1800 3.1800 2,401
Nov 21, 2023 3.0500 3.0500 3.0500 3.0500 3.0500 -
Nov 20, 2023 2.9900 3.0700 2.9900 3.0500 3.0500 1,300
Nov 17, 2023 2.9000 2.9000 2.9000 2.9000 2.9000 -
Nov 16, 2023 2.9000 2.9000 2.9000 2.9000 2.9000 -
Nov 15, 2023 2.9000 2.9000 2.9000 2.9000 2.9000 -
Nov 14, 2023 2.9000 2.9000 2.9000 2.9000 2.9000 3,550
Nov 13, 2023 3.0200 3.0500 3.0200 3.0500 3.0500 200
Nov 10, 2023 3.0300 3.0500 3.0300 3.0500 3.0500 1,211
Nov 9, 2023 2.9500 3.0000 2.9500 3.0000 3.0000 1,201
Nov 8, 2023 2.8300 2.8300 2.8300 2.8300 2.8300 -
Nov 7, 2023 2.8300 2.8300 2.8300 2.8300 2.8300 456
Nov 6, 2023 2.7500 2.7500 2.7500 2.7500 2.7500 -
Nov 3, 2023 2.7500 2.7500 2.7500 2.7500 2.7500 -
Nov 2, 2023 2.7500 2.7500 2.7500 2.7500 2.7500 -
Nov 1, 2023 2.7500 2.7500 2.7500 2.7500 2.7500 108
Oct 31, 2023 2.7200 2.7200 2.7200 2.7200 2.7200 -
Oct 30, 2023 2.7200 2.7200 2.7200 2.7200 2.7200 -
Oct 27, 2023 2.7200 2.7200 2.7200 2.7200 2.7200 2,501
Oct 26, 2023 2.7000 2.7000 2.7000 2.7000 2.7000 -
Oct 25, 2023 2.7000 2.7000 2.7000 2.7000 2.7000 8,648
Oct 24, 2023 2.7500 2.7700 2.7500 2.7600 2.7600 5,207
Oct 23, 2023 2.5400 2.5800 2.5400 2.5800 2.5800 4,201
Oct 20, 2023 2.4500 2.4500 2.4500 2.4500 2.4500 114
Oct 19, 2023 2.4000 2.4100 2.4000 2.4100 2.4100 6,908
Oct 18, 2023 2.4100 2.4100 2.4100 2.4100 2.4100 -
Oct 17, 2023 2.4100 2.4100 2.4100 2.4100 2.4100 135
Oct 16, 2023 2.4800 2.4800 2.4300 2.4300 2.4300 408
Oct 13, 2023 2.3500 2.3500 2.3500 2.3500 2.3500 -
Oct 12, 2023 2.3600 2.3600 2.3500 2.3500 2.3500 1,862
Oct 11, 2023 2.4100 2.4100 2.3900 2.3900 2.3900 581
Oct 10, 2023 2.4500 2.4500 2.4300 2.4300 2.4300 2,406
Oct 6, 2023 2.5000 2.5000 2.5000 2.5000 2.5000 -
Oct 5, 2023 2.5000 2.5000 2.5000 2.5000 2.5000 -
Oct 4, 2023 2.5500 2.5500 2.5000 2.5000 2.5000 1,997
Oct 3, 2023 2.5300 2.5400 2.5300 2.5400 2.5400 1,200
Oct 2, 2023 2.6000 2.6000 2.6000 2.6000 2.6000 548
Sep 29, 2023 2.4800 2.4800 2.4800 2.4800 2.4800 -
Sep 28, 2023 2.4800 2.4800 2.4800 2.4800 2.4800 -
Sep 27, 2023 2.4800 2.4800 2.4800 2.4800 2.4800 -
Sep 26, 2023 2.4800 2.4800 2.4800 2.4800 2.4800 -
Sep 25, 2023 2.4800 2.4800 2.4800 2.4800 2.4800 -
Sep 22, 2023 2.6100 2.6100 2.4800 2.4800 2.4800 700
Sep 21, 2023 2.5600 2.5600 2.5600 2.5600 2.5600 -
Sep 20, 2023 2.5600 2.5600 2.5600 2.5600 2.5600 -
Sep 19, 2023 2.5600 2.5600 2.5600 2.5600 2.5600 100
Sep 18, 2023 2.5200 2.5200 2.5200 2.5200 2.5200 150
Sep 15, 2023 2.4900 2.5200 2.4900 2.5200 2.5200 493
Sep 14, 2023 2.5200 2.5200 2.5200 2.5200 2.5200 300
Sep 13, 2023 2.4900 2.4900 2.4900 2.4900 2.4900 400
Sep 12, 2023 2.4000 2.4000 2.4000 2.4000 2.4000 -
Sep 11, 2023 2.4500 2.4500 2.4000 2.4000 2.4000 984
Sep 8, 2023 2.5400 2.5400 2.5400 2.5400 2.5400 123
Sep 7, 2023 2.5000 2.5000 2.5000 2.5000 2.5000 -
Sep 6, 2023 2.5200 2.5200 2.5000 2.5000 2.5000 206
Sep 5, 2023 2.5300 2.5300 2.5300 2.5300 2.5300 107
Sep 1, 2023 2.6500 2.6500 2.5000 2.5000 2.5000 4,337
Aug 31, 2023 2.6800 2.6800 2.6800 2.6800 2.6800 -
Aug 30, 2023 2.6800 2.6800 2.6800 2.6800 2.6800 185
Aug 29, 2023 2.6100 2.6100 2.6100 2.6100 2.6100 -
Aug 28, 2023 2.6100 2.6100 2.6100 2.6100 2.6100 -
Aug 25, 2023 2.5000 2.6100 2.5000 2.6100 2.6100 279
Aug 24, 2023 2.6500 2.6500 2.6500 2.6500 2.6500 -
Aug 23, 2023 2.6500 2.6500 2.6500 2.6500 2.6500 701
Aug 22, 2023 2.6000 2.6100 2.5900 2.5900 2.5900 1,750
Aug 21, 2023 2.6000 2.6000 2.6000 2.6000 2.6000 -
Aug 18, 2023 2.6500 2.6500 2.6000 2.6000 2.6000 9,354
Aug 17, 2023 2.7300 2.7400 2.7300 2.7400 2.7400 314
Aug 16, 2023 2.8500 2.8500 2.8500 2.8500 2.8500 114
Aug 15, 2023 2.8600 2.8600 2.8500 2.8500 2.8500 3,075
Aug 14, 2023 2.8500 2.8500 2.8500 2.8500 2.8500 222
Aug 11, 2023 2.8800 2.8800 2.8800 2.8800 2.8800 540
Aug 10, 2023 2.8800 2.8800 2.8800 2.8800 2.8800 -
Aug 9, 2023 2.9000 2.9000 2.8700 2.8800 2.8800 2,704
Aug 8, 2023 2.8700 2.8700 2.8700 2.8700 2.8700 1,175
Aug 4, 2023 2.8800 2.8800 2.8700 2.8700 2.8700 1,176
Aug 3, 2023 2.9000 2.9000 2.9000 2.9000 2.9000 -
Aug 2, 2023 2.9000 2.9000 2.9000 2.9000 2.9000 1,013
Aug 1, 2023 2.8800 2.8800 2.8500 2.8500 2.8500 1,161
Jul 31, 2023 2.9100 2.9100 2.9100 2.9100 2.9100 -
Jul 28, 2023 2.9100 2.9100 2.9100 2.9100 2.9100 -
Jul 27, 2023 2.9100 2.9100 2.9100 2.9100 2.9100 -
Jul 26, 2023 2.9100 2.9100 2.9100 2.9100 2.9100 700
Jul 25, 2023 2.9000 2.9000 2.9000 2.9000 2.9000 -
Jul 24, 2023 2.9200 2.9200 2.9000 2.9000 2.9000 2,864
Jul 21, 2023 2.9600 2.9600 2.9600 2.9600 2.9600 295
Jul 20, 2023 3.0300 3.0300 3.0300 3.0300 3.0300 -
Jul 19, 2023 3.0300 3.0300 3.0300 3.0300 3.0300 4,500
Jul 18, 2023 2.9800 2.9800 2.9800 2.9800 2.9800 -
Jul 17, 2023 2.9800 2.9800 2.9800 2.9800 2.9800 198
Jul 14, 2023 3.0800 3.1000 3.0500 3.0500 3.0500 4,569
Jul 13, 2023 3.0500 3.1200 3.0500 3.0900 3.0900 15,864
Jul 12, 2023 2.9300 2.9500 2.9300 2.9500 2.9500 1,183
Jul 11, 2023 2.9000 2.9300 2.9000 2.9300 2.9300 1,167
Jul 10, 2023 2.9500 2.9500 2.9500 2.9500 2.9500 109
Jul 7, 2023 2.9600 2.9600 2.9600 2.9600 2.9600 -
Jul 6, 2023 2.9600 2.9600 2.9600 2.9600 2.9600 100
Jul 5, 2023 3.0000 3.0000 2.9800 2.9800 2.9800 1,202
Jul 4, 2023 3.0500 3.0500 3.0500 3.0500 3.0500 1,060
Jun 30, 2023 2.9200 2.9200 2.9200 2.9200 2.9200 -
Jun 29, 2023 2.9200 2.9200 2.9200 2.9200 2.9200 109
Jun 28, 2023 2.9700 2.9700 2.8900 2.8900 2.8900 801
Jun 27, 2023 3.0000 3.0000 3.0000 3.0000 3.0000 1,139
Jun 26, 2023 3.0000 3.0000 3.0000 3.0000 3.0000 173
Jun 23, 2023 3.0000 3.0400 3.0000 3.0200 3.0200 830
Jun 22, 2023 2.9600 2.9700 2.9600 2.9700 2.9700 1,784
Jun 21, 2023 2.9200 2.9200 2.9200 2.9200 2.9200 134
Jun 20, 2023 2.8300 2.8300 2.8300 2.8300 2.8300 332
Jun 19, 2023 2.7700 2.7900 2.7400 2.7400 2.7400 4,500
Jun 16, 2023 2.7700 2.7700 2.7700 2.7700 2.7700 -
Jun 15, 2023 2.7700 2.7700 2.7700 2.7700 2.7700 -
Jun 14, 2023 2.7700 2.7700 2.7700 2.7700 2.7700 200
Jun 13, 2023 2.7900 2.7900 2.7900 2.7900 2.7900 539
Jun 12, 2023 2.8400 2.8400 2.7900 2.7900 2.7900 878
Jun 9, 2023 3.0000 3.0000 2.9300 2.9300 2.9300 1,097
Jun 8, 2023 2.9900 2.9900 2.9900 2.9900 2.9900 159
Jun 7, 2023 2.9900 3.4550 2.9200 2.9900 2.9900 -
Jun 6, 2023 2.9400 2.9900 2.9400 2.9900 2.9900 6,600
Jun 5, 2023 2.9500 2.9500 2.9100 2.9100 2.9100 819
Jun 2, 2023 3.0100 3.4550 2.9650 3.0100 3.0100 -
Jun 1, 2023 3.0100 3.4550 2.9500 3.0100 3.0100 39
May 31, 2023 3.0100 3.4550 2.9350 3.0100 3.0100 -
May 30, 2023 3.0100 3.0100 3.0100 3.0100 3.0100 1,002
May 29, 2023 2.8900 3.2650 2.6500 2.8900 2.8900 10
May 26, 2023 2.8900 3.0500 2.7000 2.8900 2.8900 -
May 25, 2023 2.8800 2.8900 2.8800 2.8900 2.8900 1,100
May 24, 2023 2.8900 3.0500 2.8650 2.8900 2.8900 -
May 23, 2023 2.8900 3.0500 2.8850 2.8900 2.8900 99
May 19, 2023 2.8900 3.0500 2.8000 2.8900 2.8900 53
May 18, 2023 2.8900 2.8900 2.8900 2.8900 2.8900 1,000
May 17, 2023 2.8600 2.8900 2.8600 2.8900 2.8900 1,600
May 16, 2023 2.8500 3.0500 2.8750 2.8500 2.8500 -
May 15, 2023 2.8500 3.0500 2.7000 2.8500 2.8500 4
May 12, 2023 2.8700 2.8700 2.8500 2.8500 2.8500 13,872
May 11, 2023 2.9200 2.9200 2.8700 2.8800 2.8800 1,141
May 10, 2023 2.9700 3.0000 2.9300 2.9800 2.9800 1,336
May 9, 2023 2.9700 2.9700 2.9700 2.9700 2.9700 1,429
May 8, 2023 3.0100 3.0100 3.0000 3.0000 3.0000 1,327
May 5, 2023 3.0600 3.0600 3.0600 3.0600 3.0600 194
May 4, 2023 2.9900 3.0750 2.9700 2.9900 2.9900 75
May 3, 2023 2.9800 2.9900 2.9800 2.9900 2.9900 328
May 2, 2023 2.9000 3.0750 2.9050 2.9000 2.9000 -
May 1, 2023 3.0000 3.0000 2.9000 2.9000 2.9000 1,033
Apr 28, 2023 3.0200 3.0300 3.0200 3.0300 3.0300 2,000
Apr 27, 2023 2.9300 2.9300 2.9300 2.9300 2.9300 -
Apr 26, 2023 3.0500 3.0700 2.9300 2.9300 2.9300 1,645

Related Tickers