CI Galaxy Ethereum ETF - ETHX-U.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	20.11	20.79	20.79	20.79	20.01	30,091
September 11, 2025	19.61	19.71	19.71	19.78	19.59	16,414
September 10, 2025	19.44	19.27	19.27	19.53	19.21	10,544
September 09, 2025	19.32	19.15	19.15	19.32	19.03	2,019
September 08, 2025	19.31	19.12	19.12	19.35	19.1	5,446
September 05, 2025	19.83	19.27	19.27	19.85	18.96	13,357
September 04, 2025	19.58	19.02	19.02	19.58	19.01	17,143
September 03, 2025	19.51	19.95	19.95	19.96	19.51	6,730
September 02, 2025	19.16	19.04	19.04	19.54	19	29,000
August 29, 2025	19.54	19.33	19.33	19.54	19.03	64,600
August 28, 2025	20.51	19.76	19.76	20.51	19.76	22,604
August 27, 2025	20.5	20.37	20.37	20.72	20.35	10,745
August 26, 2025	19.95	20.5	20.5	20.5	19.95	8,222
August 25, 2025	20.54	19.7	19.7	20.79	19.7	24,800
August 22, 2025	18.94	21.62	21.62	21.62	18.93	69,917
August 21, 2025	19	18.82	18.82	19.23	18.81	4,306
August 20, 2025	18.64	19.35	19.35	19.37	18.5	9,100
August 19, 2025	19.23	18.43	18.43	19.27	18.42	31,036
August 18, 2025	20.55	19.48	19.48	20.55	19.11	18,447
August 15, 2025	20.55	19.5	19.5	20.55	19.5	19,923
August 14, 2025	20.2	20.24	20.24	20.78	20	6,037
August 13, 2025	20.99	21.15	21.15	21.16	20.73	51,432
August 12, 2025	19.66	20.15	20.15	20.16	19.51	71,610
August 11, 2025	18.6	19	19	19.4	18.6	58,200
August 08, 2025	17.45	18.1	18.1	18.1	17.45	65,800
August 07, 2025	17.03	17.26	17.26	17.26	16.85	32,008
August 06, 2025	15.96	16.39	16.39	16.42	15.96	55,200
August 05, 2025	16.17	15.92	15.92	16.31	15.88	40,100
August 01, 2025	16.28	15.67	15.67	16.28	15.67	10,118
July 31, 2025	16.9	16.67	16.67	17	16.65	23,600
July 30, 2025	16.83	16.77	16.77	17	16.53	27,400
July 29, 2025	17.21	16.78	16.78	17.25	16.71	8,400
July 28, 2025	17.11	16.94	16.94	17.2	16.85	21,433
July 25, 2025	16.47	16.3	16.3	16.47	16.21	11,400
July 24, 2025	16.24	16.68	16.68	16.77	16.18	31,600
July 23, 2025	16.31	16.01	16.01	16.34	15.91	9,236
July 22, 2025	16.4	16.38	16.38	16.57	16.23	18,330
July 21, 2025	16.87	16.66	16.66	17.18	16.6	28,300
July 18, 2025	16.14	15.83	15.83	16.28	15.83	29,808
July 17, 2025	15.24	15.23	15.23	15.37	15	37,400
July 16, 2025	14.14	15.02	15.02	15.02	14.14	42,728
July 15, 2025	13.48	13.57	13.57	13.77	13.33	29,100
July 14, 2025	13.57	13.35	13.35	13.61	13.35	13,400
July 11, 2025	13.36	13.38	13.38	13.39	13.14	33,200
July 10, 2025	12.44	12.57	12.57	12.66	12.32	11,600
July 09, 2025	11.88	12.39	12.39	12.39	11.74	56,100
July 08, 2025	11.5	11.71	11.71	11.71	11.48	3,030
July 07, 2025	11.29	11.34	11.34	11.34	11.29	3,500
July 04, 2025	11.33	11	11	11.33	11	7,401
July 03, 2025	11.6	11.53	11.53	11.72	11.46	5,500
July 02, 2025	10.91	11.5	11.5	11.5	10.91	6,600
June 30, 2025	11	11.21	11.21	11.21	10.95	35,300
June 27, 2025	10.86	10.75	10.75	10.88	10.75	12,800
June 26, 2025	10.86	10.86	10.86	10.87	10.8	3,923
June 25, 2025	10.87	10.79	10.79	10.87	10.79	7,600
June 24, 2025	10.73	10.86	10.86	10.87	10.72	21,500
June 23, 2025	10.08	10.32	10.32	10.32	9.92	30,603
June 20, 2025	11.21	10.76	10.76	11.21	10.73	13,400
June 19, 2025	11.24	11.08	11.08	11.24	11.08	1,600
June 18, 2025	11.01	11.15	11.15	11.15	11.01	3,946

CI Galaxy Ethereum ETF (ETHX-U.TO) TSX