Purpose Ether Yield ETF - ETHY.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.55	1.59	1.59	1.59	1.54	172,005
February 19, 2026	1.58	1.54	1.54	1.58	1.51	191,118
February 18, 2026	1.59	1.57	1.57	1.6	1.53	319,700
February 17, 2026	1.63	1.61	1.61	1.63	1.54	196,600
February 13, 2026	1.56	1.66	1.66	1.67	1.55	199,211
February 12, 2026	1.58	1.52	1.52	1.59	1.5	429,738
February 11, 2026	1.62	1.56	1.56	1.62	1.51	368,981
February 10, 2026	1.68	1.64	1.64	1.68	1.6	232,319
February 09, 2026	1.65	1.75	1.75	1.76	1.6	217,900
February 06, 2026	1.58	1.68	1.68	1.72	1.56	426,329
February 05, 2026	1.73	1.47	1.47	1.73	1.44	853,405
February 04, 2026	1.89	1.8	1.8	1.89	1.71	356,223
February 03, 2026	2.03	1.95	1.95	2.03	1.75	592,028
February 02, 2026	2.04	2.02	2.02	2.12	1.97	542,119
January 30, 2026	2.42	2.34	2.34	2.42	2.3	225,300
January 29, 2026	2.62	2.47	2.47	2.62	2.42	350,100
January 28, 2026	2.67	2.66	2.66	2.69	2.66	30,955
January 27, 2026	2.61	2.74	2.74	2.74	2.61	162,527
January 26, 2026	2.62	2.61	2.61	2.66	2.58	220,000
January 23, 2026	2.66	2.66	2.66	2.72	2.61	145,700
January 22, 2026	2.72	2.65	2.65	2.72	2.63	140,518
January 21, 2026	2.66	2.75	2.75	2.77	2.58	281,835
January 20, 2026	2.85	2.72	2.72	2.85	2.69	231,213
January 19, 2026	2.9	2.91	2.91	2.93	2.87	94,700
January 16, 2026	3	2.96	2.96	3.01	2.94	98,200
January 15, 2026	3.02	2.96	2.96	3.02	2.95	64,200
January 14, 2026	2.95	3.04	3.04	3.04	2.95	155,700
January 13, 2026	2.87	2.89	2.89	2.9	2.85	95,821
January 12, 2026	2.79	2.82	2.82	2.85	2.79	47,032
January 09, 2026	2.8	2.78	2.78	2.84	2.78	132,847
January 08, 2026	2.81	2.81	2.81	2.84	2.76	92,300
January 07, 2026	2.91	2.84	2.84	2.91	2.82	80,516
January 06, 2026	2.97	2.93	2.93	2.98	2.89	138,600
January 05, 2026	2.88	2.93	2.93	2.93	2.85	105,100
January 02, 2026	2.75	2.83	2.83	2.83	2.73	96,700
December 31, 2025	2.7	2.7	2.7	2.7	2.67	95,900
December 30, 2025	2.67	2.66	2.66	2.71	2.65	123,800
December 29, 2025	2.64	2.65	2.65	2.67	2.62	104,800
December 23, 2025	2.72	2.74	2.74	2.74	2.66	157,418
December 22, 2025	2.78	2.75	2.75	2.83	2.73	92,400
December 19, 2025	2.7	2.74	2.74	2.75	2.69	127,626
December 18, 2025	2.68	2.55	2.55	2.75	2.55	165,200
December 17, 2025	2.72	2.59	2.59	2.78	2.57	230,800
December 16, 2025	2.66	2.72	2.72	2.73	2.66	113,600
December 15, 2025	2.85	2.69	2.69	2.88	2.67	291,626
December 12, 2025	2.98	2.84	2.84	2.98	2.79	122,806
December 11, 2025	2.94	2.98	2.98	2.98	2.9	103,300
December 10, 2025	3.04	3.07	3.07	3.17	3.04	218,702
December 09, 2025	2.89	3.03	3.03	3.1	2.85	140,000
December 08, 2025	2.88	2.89	2.89	2.91	2.83	82,300
December 05, 2025	2.8	2.78	2.78	2.9	2.73	131,905
December 04, 2025	2.91	2.89	2.89	2.93	2.82	75,147
December 03, 2025	2.77	2.88	2.88	2.88	2.77	180,000
December 02, 2025	2.59	2.72	2.72	2.78	2.59	160,800
December 01, 2025	2.6	2.52	2.52	2.6	2.5	323,439
November 28, 2025	2.83	2.79	2.79	2.83	2.76	98,345
November 27, 2025	2.79	2.78	2.78	2.79	2.73	46,626
November 26, 2025	2.73	2.78	2.78	2.78	2.67	251,900
November 25, 2025	2.73	2.75	2.75	2.76	2.68	159,800
November 24, 2025	2.62	2.78	2.78	2.78	2.61	249,442

Purpose Ether Yield ETF (ETHY.TO) TSX