Invesco Galaxy Ethereum ETF (QETH)
BATS: QETH · Real-Time Price · USD
43.74
-1.58 (-3.49%)
Aug 15, 2025, 4:00 PM - Market closed
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% | 131,791 |
| Aug 14, 2025 | 45.20 | 46.90 | 44.74 | 45.32 | 45.32 | -4.29% | 126,431 |
| Aug 13, 2025 | 47.03 | 47.40 | 46.15 | 47.35 | 47.35 | 4.90% | 75,338 |
| Aug 12, 2025 | 44.09 | 45.14 | 43.48 | 45.14 | 45.14 | 6.04% | 52,538 |
| Aug 11, 2025 | 41.76 | 43.54 | 41.76 | 42.57 | 42.57 | 4.90% | 77,386 |
| 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% | 51,091 |
| Aug 5, 2025 | 36.29 | 36.49 | 35.46 | 35.63 | 35.63 | -2.76% | 91,945 |
| Aug 4, 2025 | 35.69 | 37.04 | 35.62 | 36.64 | 36.64 | 4.51% | 75,106 |
| Aug 1, 2025 | 36.40 | 36.42 | 34.97 | 35.06 | 35.06 | -5.98% | 83,427 |
| Jul 31, 2025 | 37.90 | 38.01 | 37.29 | 37.29 | 37.29 | -0.72% | 56,903 |
| Jul 30, 2025 | 37.43 | 38.23 | 36.76 | 37.56 | 37.56 | - | 48,094 |
| Jul 29, 2025 | 38.55 | 38.57 | 37.23 | 37.56 | 37.56 | -1.18% | 52,669 |
| Jul 28, 2025 | 38.33 | 38.50 | 37.47 | 38.01 | 38.01 | 4.60% | 100,965 |
| Jul 25, 2025 | 36.93 | 37.14 | 35.99 | 36.34 | 36.34 | -2.65% | 50,166 |
| Jul 24, 2025 | 36.37 | 37.49 | 36.18 | 37.33 | 37.33 | 4.16% | 71,418 |
| Jul 23, 2025 | 36.57 | 36.58 | 35.44 | 35.84 | 35.84 | -2.32% | 99,221 |
| Jul 22, 2025 | 36.92 | 37.39 | 36.30 | 36.69 | 36.69 | -1.71% | 53,690 |
| Jul 21, 2025 | 37.84 | 38.49 | 37.15 | 37.33 | 37.33 | 5.15% | 114,443 |
| Jul 18, 2025 | 36.17 | 36.60 | 35.24 | 35.50 | 35.50 | 4.08% | 117,999 |
| Jul 17, 2025 | 34.19 | 34.40 | 33.61 | 34.11 | 34.11 | 0.92% | 57,008 |
| Jul 16, 2025 | 31.67 | 33.80 | 31.67 | 33.80 | 33.80 | 11.26% | 50,122 |
| Jul 15, 2025 | 30.25 | 30.94 | 29.62 | 30.38 | 30.38 | 1.37% | 56,664 |
| Jul 14, 2025 | 30.45 | 30.63 | 29.79 | 29.97 | 29.97 | -0.33% | 13,724 |
| Jul 11, 2025 | 29.93 | 30.07 | 29.36 | 30.07 | 30.07 | 6.90% | 57,711 |
| Jul 10, 2025 | 27.85 | 28.32 | 27.60 | 28.13 | 28.13 | 1.70% | 32,518 |
| Jul 9, 2025 | 26.62 | 27.89 | 26.28 | 27.66 | 27.66 | 6.22% | 46,270 |
| Jul 8, 2025 | 25.78 | 26.21 | 25.57 | 26.04 | 26.04 | 2.60% | 20,926 |
| Jul 7, 2025 | 25.50 | 25.62 | 25.13 | 25.38 | 25.38 | -1.25% | 19,883 |
| Jul 3, 2025 | 25.87 | 26.30 | 25.62 | 25.70 | 25.70 | -1.15% | 27,395 |
| Jul 2, 2025 | 24.44 | 26.03 | 24.44 | 26.00 | 26.00 | 8.56% | 76,673 |
| Jul 1, 2025 | 24.39 | 24.49 | 23.95 | 23.95 | 23.95 | -4.77% | 66,605 |
| Jun 30, 2025 | 24.67 | 25.15 | 24.33 | 25.15 | 25.15 | 4.36% | 18,214 |
| Jun 27, 2025 | 24.20 | 24.43 | 23.86 | 24.10 | 24.10 | -0.90% | 39,782 |
| Jun 26, 2025 | 24.36 | 24.53 | 24.06 | 24.32 | 24.32 | 0.25% | 91,505 |
| Jun 25, 2025 | 24.38 | 24.41 | 23.90 | 24.26 | 24.26 | -0.25% | 236,232 |
| Jun 24, 2025 | 24.10 | 24.75 | 24.00 | 24.32 | 24.32 | 5.24% | 215,200 |
| Jun 23, 2025 | 22.47 | 23.19 | 22.04 | 23.11 | 23.11 | -4.11% | 90,769 |
| Jun 20, 2025 | 25.53 | 25.53 | 23.69 | 24.10 | 24.10 | -3.06% | 72,954 |
| Jun 18, 2025 | 24.68 | 25.32 | 24.68 | 24.86 | 24.86 | -1.51% | 80,676 |
| Jun 17, 2025 | 25.51 | 25.60 | 24.57 | 25.24 | 25.24 | -5.08% | 63,992 |
| Jun 16, 2025 | 26.08 | 26.62 | 26.07 | 26.59 | 26.59 | 5.47% | 32,029 |
| Jun 13, 2025 | 25.43 | 25.74 | 25.06 | 25.21 | 25.21 | -6.18% | 31,010 |
| Jun 12, 2025 | 27.37 | 27.66 | 26.87 | 26.87 | 26.87 | -4.41% | 39,097 |
| Jun 11, 2025 | 28.10 | 28.68 | 27.82 | 28.11 | 28.11 | 1.37% | 59,877 |
| Jun 10, 2025 | 27.56 | 27.97 | 26.92 | 27.73 | 27.73 | 7.69% | 54,532 |
| Jun 9, 2025 | 25.32 | 25.84 | 25.11 | 25.75 | 25.75 | 3.79% | 21,933 |
| Jun 6, 2025 | 24.78 | 25.24 | 24.78 | 24.81 | 24.81 | -1.59% | 18,590 |
| Jun 5, 2025 | 26.28 | 26.28 | 25.10 | 25.21 | 25.21 | -3.82% | 73,359 |