S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Canada
TSX
Purpose Ether ETF (ETHH.U)
Purpose Ether ETF (ETHH.U) Historical

ETHH.U Purpose Ether ETF

15.30

0.16 (1.06%)

Jun 12 2024 - Closed

Delayed by 15 minutes

ETHH.U Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 12 2024	15.30	0.16	1.06%	15.62	15.75	15.29	16,477
Jun 11 2024	15.14	-0.71	-4.48%	15.31	15.31	14.79	25,048
Jun 10 2024	15.85	-0.14	-0.88%	15.91	16.00	15.85	4,922
Jun 07 2024	15.99	-0.43	-2.62%	16.57	16.57	15.48	124,445
Jun 06 2024	16.42	-0.36	-2.15%	16.64	16.66	16.38	19,973
Jun 05 2024	16.78	0.38	2.32%	16.46	16.78	16.38	26,317
Jun 04 2024	16.40	0.06	0.37%	16.30	16.57	16.30	58,883
Jun 03 2024	16.34	-0.01	-0.06%	16.65	16.65	16.25	47,525
May 31 2024	16.35	0.08	0.49%	16.30	16.39	16.20	41,640
May 30 2024	16.27	0.07	0.43%	16.29	16.39	16.27	13,394
May 29 2024	16.20	-0.38	-2.29%	16.36	16.36	16.18	12,580
May 28 2024	16.58	-0.16	-0.96%	16.87	16.87	16.41	3,642
May 27 2024	16.74	0.57	3.53%	16.93	17.18	16.74	21,545
May 24 2024	16.17	-0.21	-1.28%	16.08	16.17	15.85	115,442
May 23 2024	16.38	0.27	1.68%	16.69	16.69	16.07	127,257
May 22 2024	16.11	0.05	0.31%	15.98	16.30	15.86	19,380
May 21 2024	16.06	2.70	20.21%	16.04	16.60	15.96	87,966
May 17 2024	13.36	0.64	5.03%	13.30	13.53	13.25	38,538
May 16 2024	12.72	-0.34	-2.60%	12.89	12.92	12.72	18,210
May 15 2024	13.06	0.54	4.31%	12.84	13.14	12.76	18,294
May 14 2024	12.52	-0.27	-2.11%	12.46	12.52	12.46	150
May 13 2024	12.79	0.22	1.75%	12.80	12.80	12.78	5,702
May 10 2024	12.57	-0.50	-3.83%	13.01	13.02	12.54	30,158
May 09 2024	13.07	0.09	0.69%	12.95	13.07	12.95	2,503
May 08 2024	12.98	-0.22	-1.67%	13.04	13.04	12.98	4,641
May 07 2024	13.20	-0.02	-0.15%	13.22	13.22	13.20	835
May 06 2024	13.22	-0.11	-0.83%	13.42	13.50	13.20	92,368
May 03 2024	13.33	0.35	2.70%	13.17	13.34	13.17	5,395
May 02 2024	12.98	0.33	2.61%	12.92	12.98	12.89	2,900
May 01 2024	12.65	-0.03	-0.24%	12.55	12.85	12.42	10,596
Apr 30 2024	12.68	-1.09	-7.92%	13.01	13.09	12.68	5,558
Apr 29 2024	13.77	0.15	1.10%	13.52	13.77	13.52	4,016
Apr 26 2024	13.62	-0.06	-0.44%	13.50	13.73	13.45	1,808
Apr 25 2024	13.68	0.10	0.74%	13.49	13.68	13.49	4,802
Apr 24 2024	13.58	-0.34	-2.44%	13.59	13.59	13.46	8,700
Apr 23 2024	13.92	0.13	0.94%	13.89	14.22	13.89	3,558
Apr 22 2024	13.79	0.37	2.76%	13.81	13.86	13.79	3,800
Apr 19 2024	13.42	0.15	1.13%	13.44	13.44	13.34	512
Apr 18 2024	13.27	0.26	2.00%	13.16	13.34	13.03	1,159
Apr 17 2024	13.01	-0.26	-1.96%	13.19	13.19	12.70	9,350
Apr 16 2024	13.27	-0.18	-1.34%	13.39	13.39	13.00	19,090
Apr 15 2024	13.45	-0.48	-3.45%	13.98	13.98	13.37	3,769
Apr 12 2024	13.93	-1.25	-8.23%	15.05	15.05	13.50	86,580
Apr 11 2024	15.18	-0.07	-0.46%	15.39	15.39	15.18	7,001
Apr 10 2024	15.25	-0.01	-0.07%	14.86	15.25	14.86	11,625
Apr 09 2024	15.26	-0.77	-4.80%	15.26	15.26	15.00	16,308
Apr 08 2024	16.03	1.62	11.24%	15.81	16.03	15.70	7,259
Apr 05 2024	14.41	-0.22	-1.50%	14.20	14.42	14.20	9,727
Apr 04 2024	14.63	0.23	1.60%	14.60	14.85	14.60	13,136
Apr 03 2024	14.40	0.21	1.48%	14.31	14.55	14.30	12,557
Apr 02 2024	14.19	-0.92	-6.09%	14.14	14.43	14.00	35,059
Apr 01 2024	15.11	-0.39	-2.52%	15.44	15.52	14.87	21,588
Mar 28 2024	15.50	0.35	2.31%	15.54	15.66	15.41	39,829
Mar 27 2024	15.15	-0.31	-2.01%	15.88	15.88	15.01	36,570
Mar 26 2024	15.46	-0.34	-2.15%	15.70	15.73	15.42	18,493
Mar 25 2024	15.80	1.23	8.44%	14.91	15.86	14.91	13,453
Mar 22 2024	14.57	-0.39	-2.61%	14.79	14.79	14.26	88,581
Mar 21 2024	14.96	0.30	2.05%	15.40	15.40	14.86	9,200
Mar 20 2024	14.66	0.18	1.24%	14.49	14.66	13.90	23,725
Mar 19 2024	14.48	-0.63	-4.17%	14.35	14.48	13.93	56,108
Mar 18 2024	15.11	-0.91	-5.68%	15.50	15.50	15.00	91,578
Mar 15 2024	16.02	-0.40	-2.44%	16.00	16.40	15.89	138,121

Purpose Ether ETF

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions