Invesco Galaxy Ethereum ETF (QETH)

QETH
🏛️ États-Unis →
40.19
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 39.08 40.57 38.98 40.19 0.1M
2025-09-25 39.93 40.08 38.17 38.99 0.1M
2025-09-24 41.66 41.86 41.39 41.48 0.0M
2025-09-23 41.84 42.01 41.25 41.44 0.1M
2025-09-22 41.96 42.10 41.17 41.24 0.1M
2025-09-19 45.16 45.28 44.26 44.29 0.2M
2025-09-18 45.75 46.28 45.61 45.80 0.1M
2025-09-17 44.91 45.14 44.11 45.07 0.2M
2025-09-16 44.82 44.95 44.14 44.81 0.1M
2025-09-15 45.20 45.33 44.56 44.84 0.1M
2025-09-12 45.09 46.61 44.99 46.61 0.2M
2025-09-11 43.95 44.31 43.93 44.16 0.1M
2025-09-10 43.63 44.43 42.91 43.14 0.2M
2025-09-09 43.34 43.49 42.65 42.84 0.1M
2025-09-08 43.31 43.74 42.73 42.83 0.1M
2025-09-05 44.55 44.58 42.44 43.22 0.2M
2025-09-04 43.92 43.94 42.53 42.64 0.1M
2025-09-03 43.63 44.78 43.63 44.67 0.1M
2025-09-02 42.96 43.83 42.47 42.62 0.2M
2025-08-29 43.81 43.81 42.60 43.31 0.2M
2025-08-28 45.89 45.97 44.24 44.27 0.1M
2025-08-27 45.93 46.51 45.34 45.56 0.1M
2025-08-26 44.69 45.89 44.35 45.89 0.1M
2025-08-25 46.45 46.71 44.06 44.11 0.2M
2025-08-22 42.47 48.44 42.36 48.26 0.2M
2025-08-21 42.64 43.09 42.04 42.13 0.0M
2025-08-20 41.78 43.40 40.97 43.38 0.1M
2025-08-19 43.06 43.06 41.13 41.29 0.2M
2025-08-18 43.44 43.69 42.60 43.45 0.1M
2025-08-15 46.06 46.06 43.61 43.74 0.1M
2025-08-14 45.20 46.90 44.74 45.32 0.1M
2025-08-13 47.03 47.40 46.15 47.35 0.1M
2025-08-12 44.09 45.14 43.48 45.14 0.1M
2025-08-11 41.76 43.54 41.76 42.57 0.1M
2025-08-08 39.05 40.62 39.05 40.58 0.1M
2025-08-07 38.25 38.70 37.82 38.64 0.1M
2025-08-06 35.83 36.91 35.74 36.77 0.1M
2025-08-05 36.29 36.49 35.46 35.63 0.1M
2025-08-04 35.69 37.04 35.62 36.64 0.1M
2025-08-01 36.40 36.42 34.97 35.06 0.1M
2025-07-31 37.90 38.01 37.29 37.29 0.1M
2025-07-30 37.43 38.23 36.76 37.56 0.0M
2025-07-29 38.55 38.57 37.23 37.56 0.1M
2025-07-28 38.33 38.50 37.47 38.01 0.1M
2025-07-25 36.93 37.14 35.99 36.34 0.1M
2025-07-24 36.37 37.49 36.18 37.33 0.1M
2025-07-23 36.57 36.58 35.44 35.84 0.1M
2025-07-22 36.92 37.39 36.30 36.69 0.1M
2025-07-21 37.84 38.49 37.15 37.33 0.1M
2025-07-18 36.17 36.60 35.24 35.50 0.1M
2025-07-17 34.19 34.40 33.61 34.11 0.1M
2025-07-16 31.67 33.80 31.67 33.80 0.1M
2025-07-15 30.25 30.94 29.62 30.38 0.1M
2025-07-14 30.45 30.63 29.79 29.97 0.0M
2025-07-11 29.93 30.07 29.36 30.07 0.1M
2025-07-10 27.85 28.32 27.60 28.13 0.0M
2025-07-09 26.62 27.89 26.28 27.66 0.0M
2025-07-08 25.78 26.21 25.57 26.04 0.0M
2025-07-07 25.50 25.62 25.13 25.38 0.0M
2025-07-03 25.87 26.30 25.62 25.70 0.0M
2025-07-02 24.44 26.03 24.44 26.00 0.1M
2025-07-01 24.39 24.49 23.95 23.95 0.1M
2025-06-30 24.67 25.15 24.33 25.15 0.0M
2025-06-27 24.20 24.43 23.86 24.10 0.0M
2025-06-26 24.36 24.53 24.06 24.32 0.1M
2025-06-25 24.38 24.41 23.90 24.26 0.2M
2025-06-24 24.10 24.75 24.00 24.32 0.2M
2025-06-23 22.47 23.19 22.04 23.11 0.1M
2025-06-20 25.53 25.53 23.69 24.10 0.1M
2025-06-18 24.68 25.32 24.68 24.86 0.1M
2025-06-17 25.51 25.60 24.57 25.24 0.1M
2025-06-16 26.08 26.62 26.07 26.59 0.0M
2025-06-13 25.43 25.74 25.06 25.21 0.0M
2025-06-12 27.37 27.66 26.87 26.87 0.0M
2025-06-11 28.10 28.68 27.82 28.11 0.1M
2025-06-10 27.56 27.97 26.92 27.73 0.1M
2025-06-09 25.32 25.84 25.11 25.75 0.0M
2025-06-06 24.78 25.24 24.78 24.81 0.0M
2025-06-05 26.28 26.28 25.10 25.21 0.1M
2025-06-04 26.10 26.67 25.91 26.21 0.0M
2025-06-03 26.15 26.43 26.04 26.24 0.0M
2025-06-02 24.99 25.45 24.96 25.28 0.0M
2025-05-30 25.91 26.07 25.37 25.64 0.0M
2025-05-29 26.81 26.87 26.22 26.48 0.0M
2025-05-28 26.68 26.82 26.13 26.16 0.0M
2025-05-27 26.60 26.95 26.43 26.86 0.0M
2025-05-23 25.49 25.87 25.49 25.58 0.1M
2025-05-22 26.46 26.74 26.22 26.30 0.1M
2025-05-21 25.28 26.07 24.50 25.14 0.0M
2025-05-20 24.78 25.08 24.57 24.96 0.0M
2025-05-19 24.02 25.41 24.01 25.14 0.0M
2025-05-16 25.94 26.02 25.73 25.89 0.0M
2025-05-15 25.58 25.95 24.76 25.30 0.2M
2025-05-14 26.09 26.14 25.47 26.01 0.1M
2025-05-13 25.38 27.30 25.26 26.92 0.1M
2025-05-12 25.55 25.69 24.08 24.58 0.1M
2025-05-09 23.40 23.82 22.72 23.31 0.1M
2025-05-08 19.63 21.24 19.62 21.17 0.1M
2025-05-07 18.26 18.31 17.87 17.94 0.0M
2025-05-06 17.58 17.91 17.49 17.79 0.1M
2025-05-05 17.96 18.24 17.91 18.15 0.1M
2025-05-02 18.34 18.68 18.27 18.36 0.0M
2025-05-01 18.50 18.70 18.23 18.43 0.1M
2025-04-30 17.70 17.89 17.30 17.81 0.1M
2025-04-29 18.09 18.28 18.08 18.21 0.0M
2025-04-28 17.97 17.99 17.43 17.95 0.1M
2025-04-25 17.66 18.26 17.57 18.01 0.1M
2025-04-24 17.56 17.75 17.42 17.60 0.1M
2025-04-23 18.14 18.28 17.59 17.86 0.1M
2025-04-22 16.36 17.23 16.35 17.01 0.1M
2025-04-21 16.26 16.36 15.62 15.67 0.0M
2025-04-17 15.91 16.12 15.76 15.83 0.0M
2025-04-16 15.72 15.92 15.54 15.84 0.0M
2025-04-15 16.39 16.57 16.00 16.03 0.0M
2025-04-14 16.67 16.69 16.16 16.36 0.0M
2025-04-11 15.56 15.73 15.42 15.61 0.0M
2025-04-10 15.85 15.85 14.71 15.10 0.1M
2025-04-09 14.54 16.62 14.54 16.35 0.1M
2025-04-08 15.79 15.82 14.59 14.59 0.0M
2025-04-07 15.00 15.95 14.86 15.39 0.0M
2025-04-04 17.77 18.14 17.68 18.08 0.1M
2025-04-03 17.71 17.89 17.55 17.83 0.0M
2025-04-02 18.58 19.13 18.56 19.09 0.0M
2025-04-01 18.68 19.20 18.40 19.10 0.1M
2025-03-31 18.21 18.48 17.97 18.23 0.1M
2025-03-28 18.94 18.99 18.59 18.67 0.1M
2025-03-27 20.03 20.11 19.91 20.01 0.0M
2025-03-26 20.52 20.52 19.91 19.96 0.0M
2025-03-25 20.65 20.75 20.54 20.73 0.0M
2025-03-24 20.72 20.94 20.72 20.87 0.0M
2025-03-21 19.45 19.72 19.37 19.69 0.0M
2025-03-20 19.85 19.98 19.51 19.72 0.0M
2025-03-19 20.09 20.45 20.04 20.24 0.0M
2025-03-18 18.71 19.01 18.70 19.01 0.0M
2025-03-17 18.99 19.42 18.88 19.41 0.0M
2025-03-14 18.97 19.35 18.96 19.34 0.0M
2025-03-13 18.96 18.96 18.21 18.47 0.0M
2025-03-12 19.06 19.07 18.58 18.73 0.0M
2025-03-11 19.30 19.52 18.41 19.44 0.0M
2025-03-10 21.09 21.09 18.13 18.66 0.1M
2025-03-07 21.83 22.42 21.41 21.51 0.0M
2025-03-06 22.45 22.57 21.75 21.98 0.0M
2025-03-05 21.98 22.29 21.65 22.27 0.0M
2025-03-04 20.61 21.80 19.92 21.38 0.0M
2025-03-03 23.56 23.67 20.96 21.21 0.1M
2025-02-28 21.63 22.41 21.40 22.13 0.1M
2025-02-27 23.42 23.46 22.41 22.47 0.0M
2025-02-26 23.78 24.43 22.75 23.30 0.0M
2025-02-25 24.05 24.95 23.70 24.85 0.0M
2025-02-24 26.68 26.78 26.31 26.39 0.0M
2025-02-21 28.22 28.22 26.18 26.18 0.1M
2025-02-20 27.61 27.66 27.19 27.43 0.0M
2025-02-19 27.11 27.17 26.87 27.11 0.0M
2025-02-18 27.14 27.21 26.12 26.27 0.0M
2025-02-14 27.02 27.88 26.94 27.23 0.0M
2025-02-13 26.42 26.52 26.23 26.48 0.0M
2025-02-12 25.66 26.76 25.64 26.73 0.0M
2025-02-11 26.57 26.60 25.83 25.89 0.0M
2025-02-10 26.60 26.81 26.48 26.81 0.0M
2025-02-07 27.87 27.94 25.80 25.80 0.0M
2025-02-06 27.66 27.75 26.82 27.16 0.0M
2025-02-05 28.18 28.18 27.34 27.63 0.0M
2025-02-04 28.01 28.55 27.29 27.34 0.0M
2025-02-03 25.62 27.68 25.62 27.07 0.1M
2025-01-31 33.57 34.30 32.86 33.13 0.0M
2025-01-30 32.49 32.78 32.24 32.32 0.0M
2025-01-29 31.11 31.58 30.65 31.32 0.0M
2025-01-28 31.65 32.08 30.89 30.89 0.0M
2025-01-27 31.05 31.44 30.49 31.39 0.0M
2025-01-24 33.95 34.18 33.28 33.28 0.0M
2025-01-23 32.29 32.91 31.96 32.47 0.0M
2025-01-22 33.01 33.10 32.44 32.55 0.0M
2025-01-21 33.34 33.63 32.64 33.11 0.0M
2025-01-17 34.21 35.14 34.11 35.13 0.0M
2025-01-16 33.43 33.52 32.64 33.31 0.0M
2025-01-15 32.93 34.54 32.75 34.40 0.1M
2025-01-14 32.09 32.23 31.74 32.20 0.0M
2025-01-13 30.45 30.91 29.16 30.83 0.0M
2025-01-10 32.63 33.11 31.99 32.55 0.1M
2025-01-08 33.52 33.79 32.18 32.82 0.0M
2025-01-07 36.37 36.43 33.73 33.74 0.1M
2025-01-06 36.32 37.36 36.29 36.90 0.0M
2025-01-03 35.10 36.13 35.10 36.11 0.0M
2025-01-02 34.54 34.86 34.28 34.51 0.0M