Dati storici Evolve Ether ETF - ETHR

Download dati
CSV Giornaliero CSV Intraday

Serie storiche

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
16 Mag 2024	13,75	-0,33	-2,34%	13,92	13,92	13,72	11.785
15 Mag 2024	14,08	0,55	4,07%	13,86	14,08	13,78	13.104
14 Mag 2024	13,53	-0,33	-2,38%	13,56	13,67	13,40	28.951
13 Mag 2024	13,86	0,26	1,91%	13,95	13,95	13,82	5.337
10 Mag 2024	13,60	-0,56	-3,95%	14,12	14,12	13,54	31.731
09 Mag 2024	14,16	0,04	0,28%	13,93	14,17	13,93	4.446
08 Mag 2024	14,12	-0,25	-1,74%	14,10	14,15	14,06	5.510
07 Mag 2024	14,37	0,01	0,07%	14,40	14,45	14,32	3.018
06 Mag 2024	14,36	-0,08	-0,55%	14,52	14,65	14,32	15.045
03 Mag 2024	14,44	0,35	2,48%	14,32	14,47	14,29	57.693
02 Mag 2024	14,09	0,31	2,25%	13,98	14,11	13,95	26.629
01 Mag 2024	13,78	-0,03	-0,22%	13,65	14,11	13,54	65.267
30 Apr 2024	13,81	-1,09	-7,32%	14,20	14,27	13,81	49.715
29 Apr 2024	14,90	0,17	1,15%	14,62	14,90	14,62	5.368
26 Apr 2024	14,73	-0,08	-0,54%	14,61	14,85	14,60	9.164
25 Apr 2024	14,81	0,05	0,34%	14,65	14,81	14,65	6.660
24 Apr 2024	14,76	-0,35	-2,32%	15,30	15,30	14,73	41.091
23 Apr 2024	15,11	0,10	0,67%	14,96	15,32	14,96	12.943
22 Apr 2024	15,01	0,35	2,39%	15,09	15,11	14,92	16.979
19 Apr 2024	14,66	0,15	1,03%	14,60	14,66	14,39	20.827
18 Apr 2024	14,51	0,31	2,18%	14,34	14,59	14,31	48.938
17 Apr 2024	14,20	-0,33	-2,27%	14,40	14,48	13,97	27.892
16 Apr 2024	14,53	-0,15	-1,02%	14,65	14,65	14,25	21.442
15 Apr 2024	14,68	-0,55	-3,61%	15,26	15,26	14,37	38.461
12 Apr 2024	15,23	-1,30	-7,86%	16,49	16,49	14,55	70.233
11 Apr 2024	16,53	0,02	0,12%	16,70	16,70	16,43	14.857
10 Apr 2024	16,51	0,10	0,61%	16,13	16,58	16,13	14.529
09 Apr 2024	16,41	-0,86	-4,98%	16,90	16,90	16,14	35.719
08 Apr 2024	17,27	1,84	11,92%	16,99	17,32	16,89	82.444
05 Apr 2024	15,43	-0,25	-1,59%	15,43	15,60	15,40	60.160
04 Apr 2024	15,68	0,24	1,55%	15,62	15,90	15,61	13.214
03 Apr 2024	15,44	0,12	0,78%	15,39	15,65	15,39	9.973
02 Apr 2024	15,32	-0,95	-5,84%	15,25	15,48	15,05	46.008
01 Apr 2024	16,27	-0,37	-2,22%	16,58	16,58	16,00	19.556
28 Mar 2024	16,64	0,33	2,02%	16,70	16,84	16,56	9.005
27 Mar 2024	16,31	-0,34	-2,04%	17,13	17,16	16,25	37.179
26 Mar 2024	16,65	-0,36	-2,12%	16,94	16,94	16,63	12.689
25 Mar 2024	17,01	1,34	8,55%	16,06	17,04	16,06	50.133
22 Mar 2024	15,67	-0,37	-2,31%	15,89	15,90	15,34	31.158
21 Mar 2024	16,04	0,37	2,36%	16,52	16,52	15,88	23.574
20 Mar 2024	15,67	0,08	0,51%	15,62	15,88	14,67	56.221
19 Mar 2024	15,59	-0,60	-3,71%	15,35	15,66	15,08	71.271
18 Mar 2024	16,19	-0,96	-5,60%	16,56	16,65	16,10	108.998
15 Mar 2024	17,15	-0,43	-2,45%	17,12	17,66	17,07	73.342
14 Mar 2024	17,58	-1,01	-5,43%	18,23	18,25	17,34	115.824
13 Mar 2024	18,59	0,12	0,65%	18,56	18,64	18,26	54.110
12 Mar 2024	18,47	-0,26	-1,39%	18,73	18,80	17,87	66.523
11 Mar 2024	18,73	0,39	2,13%	18,89	18,94	18,67	33.665
08 Mar 2024	18,34	0,07	0,38%	18,41	18,57	17,75	128.821
07 Mar 2024	18,27	0,22	1,22%	17,81	18,27	17,70	29.960
06 Mar 2024	18,05	2,15	13,52%	17,04	18,18	17,04	68.201
05 Mar 2024	15,90	-0,94	-5,58%	17,62	17,86	15,02	214.558
04 Mar 2024	16,84	0,71	4,40%	16,39	16,91	16,37	91.743
01 Mar 2024	16,13	0,23	1,45%	16,12	16,15	15,82	44.976
29 Feb 2024	15,90	0,49	3,18%	16,27	16,33	15,72	39.478
28 Feb 2024	15,41	0,24	1,58%	15,61	16,30	15,07	244.337
27 Feb 2024	15,17	0,36	2,43%	15,15	15,25	14,97	32.065
26 Feb 2024	14,81	1,08	7,87%	14,30	14,90	14,30	80.828
23 Feb 2024	13,73	-0,26	-1,86%	13,73	13,73	13,58	29.126
22 Feb 2024	13,99	0,50	3,71%	13,72	14,04	13,72	9.561
21 Feb 2024	13,49	-0,40	-2,88%	13,46	13,65	13,40	56.850
20 Feb 2024	13,89	0,96	7,42%	13,55	13,91	13,51	35.627

Evolve Ether ETF

ETHR

Borsa: Toronto

Tipo: Exchange Traded Fund (ETF)

Valuta: CAD

Download dati
CSV Giornaliero CSV Intraday

Serie storiche

La tua Cronologia

Più Attivi

Toplist

Evolve Ether ETF

ETHR

Borsa: Toronto

Tipo: Exchange Traded Fund (ETF)

Valuta: CAD

Download dati CSV Giornaliero CSV Intraday

Serie storiche

La tua Cronologia

Download dati
CSV Giornaliero CSV Intraday