Invesco Galaxy Ethereum E... (QETH)
CBOE: QETH
· Real-Time Price · USD
43.42
-0.32 (-0.73%)
At close: Aug 18, 2025, 3:00 PM
QETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 46.06 | 46.06 | 43.61 | 43.74 | 43.74 | -3.49% | 131,800 |
| Aug 14, 2025 | 45.20 | 46.90 | 44.74 | 45.32 | 45.32 | -4.29% | 126,420 |
| Aug 13, 2025 | 47.03 | 47.40 | 46.15 | 47.35 | 47.35 | 4.90% | 75,300 |
| Aug 12, 2025 | 44.09 | 45.14 | 43.48 | 45.14 | 45.14 | 6.04% | 52,100 |
| Aug 11, 2025 | 41.76 | 43.54 | 41.76 | 42.57 | 42.57 | 4.90% | 77,300 |
| Aug 8, 2025 | 39.05 | 40.62 | 39.05 | 40.58 | 40.58 | 5.02% | 55,934 |
| Aug 7, 2025 | 38.25 | 38.70 | 37.82 | 38.64 | 38.64 | 5.09% | 129,121 |
| Aug 6, 2025 | 35.83 | 36.91 | 35.74 | 36.77 | 36.77 | 3.20% | 51,100 |
| Aug 5, 2025 | 36.29 | 36.49 | 35.46 | 35.63 | 35.63 | -2.76% | 91,900 |
| Aug 4, 2025 | 35.69 | 37.04 | 35.62 | 36.64 | 36.64 | 4.51% | 75,100 |
| Aug 1, 2025 | 36.40 | 36.42 | 34.97 | 35.06 | 35.06 | -5.98% | 83,400 |
| Jul 31, 2025 | 37.90 | 38.01 | 37.29 | 37.29 | 37.29 | -0.72% | 56,900 |
| Jul 30, 2025 | 37.43 | 38.23 | 36.76 | 37.56 | 37.56 | 0.00% | 48,100 |
| Jul 29, 2025 | 38.55 | 38.57 | 37.22 | 37.56 | 37.56 | -1.18% | 52,700 |
| Jul 28, 2025 | 38.33 | 38.50 | 37.47 | 38.01 | 38.01 | 4.60% | 101,000 |
| Jul 25, 2025 | 36.93 | 37.14 | 35.99 | 36.34 | 36.34 | -2.65% | 50,200 |
| Jul 24, 2025 | 36.37 | 37.49 | 36.18 | 37.33 | 37.33 | 4.16% | 71,400 |
| Jul 23, 2025 | 36.57 | 36.58 | 35.44 | 35.84 | 35.84 | -2.32% | 99,000 |
| Jul 22, 2025 | 36.92 | 37.39 | 36.30 | 36.69 | 36.69 | -1.71% | 53,700 |
| Jul 21, 2025 | 37.84 | 38.49 | 37.15 | 37.33 | 37.33 | 5.15% | 114,400 |