Invesco Galaxy Ethereum ETF (QETH)
BATS: QETH · Real-Time Price · USD
24.58
+1.27 (5.45%)
At close: May 12, 2025, 4:00 PM
24.58
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
QETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 25.55 | 25.69 | 24.08 | 24.58 | 24.58 | 5.45% | 147,939 |
| May 9, 2025 | 23.40 | 23.82 | 22.72 | 23.31 | 23.31 | 10.11% | 60,837 |
| May 8, 2025 | 19.63 | 21.24 | 19.62 | 21.17 | 21.17 | 18.00% | 98,617 |
| May 7, 2025 | 18.26 | 18.31 | 17.87 | 17.94 | 17.94 | 0.84% | 40,189 |
| May 6, 2025 | 17.58 | 17.91 | 17.49 | 17.79 | 17.79 | -1.98% | 84,137 |
| May 5, 2025 | 17.96 | 18.24 | 17.91 | 18.15 | 18.15 | -1.14% | 59,759 |
| May 2, 2025 | 18.34 | 18.68 | 18.27 | 18.36 | 18.36 | -0.38% | 48,538 |
| May 1, 2025 | 18.50 | 18.70 | 18.23 | 18.43 | 18.43 | 3.48% | 66,698 |
| Apr 30, 2025 | 17.70 | 17.89 | 17.30 | 17.81 | 17.81 | -2.20% | 130,788 |
| Apr 29, 2025 | 18.09 | 18.28 | 18.08 | 18.21 | 18.21 | 1.45% | 34,592 |
| Apr 28, 2025 | 17.97 | 17.99 | 17.43 | 17.95 | 17.95 | -0.33% | 116,687 |
| Apr 25, 2025 | 17.66 | 18.26 | 17.57 | 18.01 | 18.01 | 2.33% | 98,460 |
| Apr 24, 2025 | 17.56 | 17.75 | 17.42 | 17.60 | 17.60 | -1.46% | 51,638 |
| Apr 23, 2025 | 18.14 | 18.28 | 17.59 | 17.86 | 17.86 | 5.00% | 90,577 |
| Apr 22, 2025 | 16.36 | 17.23 | 16.35 | 17.01 | 17.01 | 8.55% | 115,697 |
| Apr 21, 2025 | 16.26 | 16.36 | 15.62 | 15.67 | 15.67 | -1.01% | 43,897 |
| Apr 17, 2025 | 15.91 | 16.12 | 15.76 | 15.83 | 15.83 | -0.06% | 4,150 |
| Apr 16, 2025 | 15.72 | 15.92 | 15.54 | 15.84 | 15.84 | -1.19% | 13,462 |
| Apr 15, 2025 | 16.39 | 16.57 | 16.00 | 16.03 | 16.03 | -2.02% | 32,398 |
| Apr 14, 2025 | 16.67 | 16.69 | 16.16 | 16.36 | 16.36 | 4.80% | 39,765 |
| Apr 11, 2025 | 15.56 | 15.73 | 15.42 | 15.61 | 15.61 | 3.38% | 22,914 |
| Apr 10, 2025 | 15.85 | 15.85 | 14.71 | 15.10 | 15.10 | -7.65% | 106,741 |
| Apr 9, 2025 | 14.54 | 16.62 | 14.54 | 16.35 | 16.35 | 12.06% | 87,163 |
| Apr 8, 2025 | 15.79 | 15.82 | 14.59 | 14.59 | 14.59 | -5.20% | 27,947 |
| Apr 7, 2025 | 15.00 | 15.95 | 14.86 | 15.39 | 15.39 | -14.88% | 38,535 |
| Apr 4, 2025 | 17.77 | 18.14 | 17.68 | 18.08 | 18.08 | 1.40% | 69,747 |
| Apr 3, 2025 | 17.71 | 17.89 | 17.55 | 17.83 | 17.83 | -6.60% | 41,577 |
| Apr 2, 2025 | 18.58 | 19.13 | 18.56 | 19.09 | 19.09 | -0.05% | 29,412 |
| Apr 1, 2025 | 18.68 | 19.20 | 18.40 | 19.10 | 19.10 | 4.77% | 79,719 |
| Mar 31, 2025 | 18.21 | 18.48 | 17.97 | 18.23 | 18.23 | -2.36% | 55,635 |
| Mar 28, 2025 | 18.94 | 18.99 | 18.59 | 18.67 | 18.67 | -6.70% | 69,951 |
| Mar 27, 2025 | 20.03 | 20.11 | 19.91 | 20.01 | 20.01 | 0.25% | 2,043 |
| Mar 26, 2025 | 20.52 | 20.52 | 19.91 | 19.96 | 19.96 | -3.71% | 9,973 |
| Mar 25, 2025 | 20.65 | 20.75 | 20.54 | 20.73 | 20.73 | -0.67% | 10,874 |
| Mar 24, 2025 | 20.72 | 20.94 | 20.72 | 20.87 | 20.87 | 5.99% | 10,802 |
| Mar 21, 2025 | 19.45 | 19.72 | 19.37 | 19.69 | 19.69 | -0.17% | 10,052 |
| Mar 20, 2025 | 19.85 | 19.98 | 19.51 | 19.72 | 19.72 | -2.55% | 15,203 |
| Mar 19, 2025 | 20.09 | 20.45 | 20.04 | 20.24 | 20.24 | 6.47% | 9,513 |
| Mar 18, 2025 | 18.71 | 19.01 | 18.70 | 19.01 | 19.01 | -2.06% | 27,876 |
| Mar 17, 2025 | 18.99 | 19.42 | 18.88 | 19.41 | 19.41 | 0.36% | 6,978 |
| Mar 14, 2025 | 18.97 | 19.35 | 18.96 | 19.34 | 19.34 | 4.71% | 25,335 |
| Mar 13, 2025 | 18.96 | 18.96 | 18.21 | 18.47 | 18.47 | -1.39% | 12,566 |
| Mar 12, 2025 | 19.06 | 19.07 | 18.58 | 18.73 | 18.73 | -3.65% | 10,500 |
| Mar 11, 2025 | 19.30 | 19.52 | 18.41 | 19.44 | 19.44 | 4.18% | 48,359 |
| Mar 10, 2025 | 21.09 | 21.09 | 18.13 | 18.66 | 18.66 | -13.25% | 54,094 |
| Mar 7, 2025 | 21.83 | 22.42 | 21.41 | 21.51 | 21.51 | -2.14% | 17,668 |
| Mar 6, 2025 | 22.45 | 22.57 | 21.75 | 21.98 | 21.98 | -1.30% | 10,502 |
| Mar 5, 2025 | 21.98 | 22.29 | 21.65 | 22.27 | 22.27 | 4.16% | 20,966 |
| Mar 4, 2025 | 20.61 | 21.80 | 19.92 | 21.38 | 21.38 | 0.80% | 32,232 |
| Mar 3, 2025 | 23.56 | 23.67 | 20.96 | 21.21 | 21.21 | -4.16% | 77,751 |