Wt Phys Ether Historical Data - ETHW | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
UK
LSE
Wt Phys Ether (ETHW)
Wt Phys Ether (ETHW) Historical

Wt Phys Ether (ETHW)

33.185

0.00

( 0.00% )

Updated: 06:40:36

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1737739800	33.185	1.15	3.57	33.185	33.185	33.185	3
1737653400	32.04	-0.03	-0.09	32.04	32.04	32.04	0
1737567000	32.07	-0.38	-1.16	32.07	32.07	32.07	0
1737480600	32.445	-0.31	-0.93	32.445	32.445	32.445	4
1737394200	32.75	-0.91	-2.69	33.21	33.21	32.75	165
1737135000	33.655	0.9	2.73	33.655	33.655	33.655	10
1737048600	32.759999	-0.09	-0.27	32.759999	32.759999	32.759999	5
1736962200	32.85	1.64	5.25	31.4	32.85	31.4	290
1736875800	31.21	1.65	5.56	31.64	31.64	31.21	34
1736789400	29.565	-2.14	-6.75	29.565	29.565	29.565	11
1736530200	31.705	-0.54	-1.67	31.705	31.705	31.705	18
1736443800	32.244999	-0.34	-1.04	32.09	32.244999	32.09	316
1736357400	32.585	-1.43	-4.19	32.92	32.92	32.585	151
1736271000	34.01	-2.51	-6.86	34.01	34.01	34.01	8
1736184600	36.515	1.49	4.25	36.515	36.515	36.515	18
1735925400	35.025	1.01	2.97	35.025	35.025	35.025	3
1735839000	34.015	1.47	4.52	34.015	34.015	34.015	0
1735666200	32.545	0	0.00	32.545	32.545	32.545	0
1735579800	32.545	0.08	0.23	33.32	33.32	32.5	2707
1735320600	32.47	0.2	0.60	32.47	32.47	32.47	1
1735061400	32.275	0	0.00	32.275	32.275	32.275	0
1734975000	32.275	-0.82	-2.48	32.275	32.275	32.275	2
1734715800	33.095	-2.19	-6.19	33.095	33.095	33.095	10
1734629400	35.28	-2.5	-6.62	35.28	35.28	35.28	22
1734543000	37.78	-0.76	-1.97	37.78	37.78	37.78	22
1734456600	38.54	-0.09	-0.22	38.54	38.54	38.54	1
1734370200	38.625	0.53	1.40	38.625	38.625	38.625	0
1734111000	38.09	-0.55	-1.41	38.09	38.09	38.09	0
1734024600	38.635	1.44	3.86	38.635	38.635	38.635	6
1733938200	37.2	2.22	6.35	37.16	37.2	37.16	22
1733851800	34.98	-2.61	-6.94	34.98	34.98	34.98	14
1733765400	37.59	-1.66	-4.22	38.37	38.37	37.59	842
1733506200	39.245	1.16	3.05	39.245	39.245	39.245	10
1733419800	38.085	1.01	2.72	38.085	38.085	38.085	9
1733333400	37.075	2.02	5.75	37.02	37.075	37.02	20
1733247000	35.06	-0.54	-1.52	34.6	35.06	34.6	1514
1733160600	35.6	0.41	1.15	35.6	35.6	35.6	6
1732901400	35.195	0.6	1.73	35.195	35.195	35.195	1
1732815000	34.595	-0.2	-0.57	34.595	34.595	34.595	0
1732728600	34.795	2.28	7.01	34.795	34.795	34.795	2
1732642200	32.515	-1.71	-4.98	32.56	32.56	32.515	76
1732555800	34.22	1.91	5.91	34.22	34.22	34.22	37
1732296600	32.31	-0.15	-0.45	32.59	32.59	32.29	482
1732210200	32.455	2.3	7.61	32.455	32.455	32.455	18
1732123800	30.16	-0.3	-0.98	30.16	30.16	30.16	4
1732037400	30.46	-0.6	-1.92	30.46	30.46	30.46	1
1731951000	31.055	1.28	4.28	31.055	31.055	31.055	1
1731691800	29.78	-0.69	-2.26	29.78	29.78	29.78	0
1731605400	30.47	-1.9	-5.87	30.99	30.99	30	1987
1731519000	32.369999	0.72	2.27	32.009999	32.369999	32.009999	161
1731432600	31.65	-0.65	-2.00	33.2	33.53	31.65	333
1731346200	32.295	3.68	12.84	30.94	32.295	30.94	4683
1731087000	28.62	0.94	3.38	28.7	28.73	28.62	1399
1731000600	27.685	1.78	6.85	27.685	27.685	27.685	0
1730914200	25.91	1.98	8.27	25.91	25.91	25.91	22
1730827800	23.93	0.2	0.84	23.99	23.99	23.93	160
1730741400	23.73	-0.9	-3.66	23.73	23.73	23.73	18
1730482200	24.6325	-0.27	-1.09	24.6325	24.6325	24.6325	0
1730395800	24.905	-1.3	-4.96	24.905	24.905	24.905	0
1730309400	26.205	0.32	1.26	26.205	26.205	26.205	0
1730223000	25.88	1.34	5.44	25.88	25.88	25.88	0
1730136600	24.545	-0.3	-1.21	24.545	24.545	24.545	0

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