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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	2.57	2.56	2.56	2.62	2.51	238,600
November 20, 2025	2.79	2.65	2.65	2.8	2.6	244,105
November 19, 2025	2.84	2.75	2.75	2.88	2.69	208,900
November 18, 2025	2.83	2.91	2.91	2.95	2.83	85,200
November 17, 2025	2.9	2.81	2.81	2.97	2.76	230,700
November 14, 2025	2.9	2.93	2.93	3.02	2.9	218,142
November 13, 2025	3.17	2.96	2.96	3.22	2.96	313,000
November 12, 2025	3.31	3.18	3.18	3.31	3.15	130,900
November 11, 2025	3.28	3.2	3.2	3.28	3.2	55,200
November 10, 2025	3.28	3.31	3.31	3.32	3.24	212,900
November 07, 2025	3.02	3.19	3.19	3.21	2.97	275,434
November 06, 2025	3.14	3.08	3.08	3.14	3.03	163,721
November 05, 2025	3.1	3.21	3.21	3.23	3.09	336,900
November 04, 2025	3.25	3	3	3.34	2.92	835,700
November 03, 2025	3.46	3.34	3.34	3.47	3.31	194,900
October 31, 2025	3.58	3.6	3.6	3.61	3.52	147,500
October 30, 2025	3.57	3.45	3.45	3.57	3.44	163,399
October 29, 2025	3.74	3.64	3.64	3.74	3.57	127,700
October 28, 2025	3.83	3.79	3.74	3.88	3.77	106,000
October 27, 2025	3.89	3.9	3.85	3.93	3.85	117,000
October 24, 2025	3.75	3.68	3.68	3.75	3.64	63,818

Purpose Ether Yield ETF (ETHY.TO) TSX