Invesco Galaxy Ethereum ETF (QETH)
BATS: QETH · Real-Time Price · USD
30.13
-1.18 (-3.77%)
At close: Dec 5, 2025, 4:00 PM EST
30.13
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
QETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.94 | 31.45 | 29.75 | 30.11 | 30.11 | -3.83% | 9,751 |
| Dec 4, 2025 | 31.76 | 32.09 | 30.63 | 31.31 | 31.31 | 0.06% | 5,003 |
| Dec 3, 2025 | 30.68 | 31.45 | 30.56 | 31.29 | 31.29 | 5.32% | 75,706 |
| Dec 2, 2025 | 28.53 | 30.21 | 28.53 | 29.71 | 29.71 | 8.15% | 4,381 |
| Dec 1, 2025 | 28.02 | 28.22 | 27.12 | 27.47 | 27.47 | -9.19% | 106,284 |
| Nov 28, 2025 | 30.85 | 30.85 | 30.07 | 30.25 | 30.25 | 0.23% | 7,750 |
| Nov 26, 2025 | 29.27 | 30.33 | 28.96 | 30.18 | 30.18 | 3.29% | 8,729 |
| Nov 25, 2025 | 29.00 | 29.47 | 28.46 | 29.22 | 29.22 | -1.38% | 89,212 |
| Nov 24, 2025 | 27.89 | 29.75 | 27.89 | 29.63 | 29.63 | 8.53% | 63,065 |
| Nov 21, 2025 | 26.41 | 27.95 | 26.41 | 27.30 | 27.30 | -3.29% | 10,009 |
| Nov 20, 2025 | 30.03 | 30.07 | 27.81 | 28.23 | 28.23 | -3.78% | 92,009 |
| Nov 19, 2025 | 30.15 | 30.91 | 28.59 | 29.34 | 29.34 | -5.75% | 136,365 |
| Nov 18, 2025 | 30.43 | 31.55 | 30.25 | 31.13 | 31.13 | 3.97% | 104,282 |
| Nov 17, 2025 | 31.05 | 31.91 | 29.45 | 29.94 | 29.94 | -4.25% | 158,906 |
| Nov 14, 2025 | 31.18 | 32.42 | 31.11 | 31.27 | 31.27 | -0.98% | 101,884 |
| Nov 13, 2025 | 34.20 | 34.51 | 31.45 | 31.58 | 31.58 | -7.20% | 83,904 |
| Nov 12, 2025 | 35.59 | 35.59 | 33.65 | 34.03 | 34.03 | -0.56% | 89,081 |
| Nov 11, 2025 | 35.09 | 35.09 | 34.20 | 34.22 | 34.22 | -3.90% | 44,405 |
| Nov 10, 2025 | 35.96 | 35.97 | 34.95 | 35.61 | 35.61 | 3.19% | 58,642 |
| Nov 7, 2025 | 32.22 | 34.61 | 31.98 | 34.51 | 34.51 | 4.77% | 82,453 |
| Nov 6, 2025 | 33.54 | 33.54 | 32.44 | 32.94 | 32.94 | -4.16% | 51,750 |
| Nov 5, 2025 | 33.32 | 34.70 | 33.23 | 34.37 | 34.37 | 7.37% | 76,390 |
| Nov 4, 2025 | 34.88 | 35.73 | 31.18 | 32.01 | 32.01 | -10.39% | 182,585 |
| Nov 3, 2025 | 37.12 | 37.31 | 35.53 | 35.72 | 35.72 | -7.68% | 98,837 |
| Oct 31, 2025 | 38.46 | 38.90 | 37.98 | 38.69 | 38.69 | 5.28% | 51,582 |
| Oct 30, 2025 | 38.06 | 38.06 | 36.69 | 36.75 | 36.75 | -5.53% | 50,810 |
| Oct 29, 2025 | 40.14 | 40.14 | 38.45 | 38.90 | 38.90 | -3.50% | 119,949 |
| Oct 28, 2025 | 41.32 | 41.43 | 40.20 | 40.31 | 40.31 | -3.68% | 31,811 |
| Oct 27, 2025 | 41.41 | 42.22 | 41.21 | 41.85 | 41.85 | 6.81% | 62,819 |
| Oct 24, 2025 | 39.54 | 39.55 | 38.63 | 39.18 | 39.18 | 1.87% | 68,671 |
| Oct 23, 2025 | 38.36 | 39.20 | 37.98 | 38.46 | 38.46 | 1.37% | 59,879 |
| Oct 22, 2025 | 38.37 | 38.62 | 37.72 | 37.94 | 37.94 | -4.89% | 143,790 |
| Oct 21, 2025 | 38.72 | 41.00 | 38.42 | 39.89 | 39.89 | 0.43% | 162,147 |
| Oct 20, 2025 | 40.17 | 40.34 | 39.24 | 39.72 | 39.72 | 4.12% | 66,675 |
| Oct 17, 2025 | 37.63 | 38.38 | 37.03 | 38.15 | 38.15 | -0.99% | 72,043 |
| Oct 16, 2025 | 40.32 | 40.54 | 38.39 | 38.53 | 38.53 | -3.07% | 184,090 |
| Oct 15, 2025 | 40.70 | 40.89 | 39.24 | 39.75 | 39.75 | -2.93% | 82,818 |
| Oct 14, 2025 | 39.41 | 41.47 | 38.94 | 40.95 | 40.95 | -3.53% | 195,762 |
| Oct 13, 2025 | 40.95 | 42.62 | 40.77 | 42.45 | 42.45 | 6.66% | 87,232 |
| Oct 10, 2025 | 43.56 | 43.75 | 39.39 | 39.80 | 39.80 | -7.96% | 176,867 |
| Oct 9, 2025 | 43.89 | 43.89 | 42.58 | 43.24 | 43.24 | -4.00% | 80,887 |
| Oct 8, 2025 | 44.67 | 45.39 | 44.27 | 45.04 | 45.04 | 0.76% | 50,603 |
| Oct 7, 2025 | 47.44 | 47.47 | 44.42 | 44.70 | 44.70 | -5.14% | 213,631 |
| Oct 6, 2025 | 45.85 | 47.22 | 45.70 | 47.12 | 47.12 | 4.50% | 67,456 |
| Oct 3, 2025 | 44.85 | 45.77 | 44.35 | 45.09 | 45.09 | 0.49% | 122,854 |
| Oct 2, 2025 | 43.87 | 45.02 | 43.32 | 44.87 | 44.87 | 3.72% | 162,783 |
| Oct 1, 2025 | 42.84 | 43.36 | 42.75 | 43.26 | 43.26 | 4.24% | 81,506 |
| Sep 30, 2025 | 41.56 | 41.63 | 40.82 | 41.50 | 41.50 | -0.79% | 212,388 |
| Sep 29, 2025 | 41.01 | 41.97 | 40.99 | 41.83 | 41.83 | 4.08% | 135,883 |
| Sep 26, 2025 | 39.08 | 40.57 | 38.98 | 40.19 | 40.19 | 3.08% | 133,069 |
| Sep 25, 2025 | 39.93 | 40.08 | 38.17 | 38.99 | 38.99 | -6.00% | 117,591 |
| Sep 24, 2025 | 41.66 | 41.86 | 41.39 | 41.48 | 41.48 | 0.10% | 17,119 |
| Sep 23, 2025 | 41.84 | 42.01 | 41.25 | 41.44 | 41.44 | 0.48% | 63,104 |
| Sep 22, 2025 | 41.96 | 42.10 | 41.17 | 41.24 | 41.24 | -6.89% | 61,299 |
| Sep 19, 2025 | 45.16 | 45.28 | 44.26 | 44.29 | 44.29 | -3.30% | 193,673 |
| Sep 18, 2025 | 45.75 | 46.28 | 45.61 | 45.80 | 45.80 | 1.62% | 103,794 |
| Sep 17, 2025 | 44.91 | 45.14 | 44.11 | 45.07 | 45.07 | 0.58% | 179,295 |
| Sep 16, 2025 | 44.82 | 44.95 | 44.14 | 44.81 | 44.81 | -0.07% | 112,654 |
| Sep 15, 2025 | 45.20 | 45.33 | 44.56 | 44.84 | 44.84 | -3.80% | 145,963 |
| Sep 12, 2025 | 45.09 | 46.61 | 44.99 | 46.61 | 46.61 | 5.55% | 189,546 |
| Sep 11, 2025 | 43.95 | 44.31 | 43.93 | 44.16 | 44.16 | 2.36% | 75,971 |
| Sep 10, 2025 | 43.63 | 44.43 | 42.91 | 43.14 | 43.14 | 0.70% | 175,863 |
| Sep 9, 2025 | 43.34 | 43.49 | 42.65 | 42.84 | 42.84 | 0.02% | 66,324 |
| Sep 8, 2025 | 43.31 | 43.74 | 42.73 | 42.83 | 42.83 | -0.90% | 128,556 |
| Sep 5, 2025 | 44.55 | 44.58 | 42.44 | 43.22 | 43.22 | 1.36% | 168,653 |
| Sep 4, 2025 | 43.92 | 43.94 | 42.53 | 42.64 | 42.64 | -4.54% | 113,920 |
| Sep 3, 2025 | 43.63 | 44.78 | 43.63 | 44.67 | 44.67 | 4.81% | 113,340 |
| Sep 2, 2025 | 42.96 | 43.83 | 42.47 | 42.62 | 42.62 | -1.59% | 163,199 |
| Aug 29, 2025 | 43.81 | 43.81 | 42.60 | 43.31 | 43.31 | -2.17% | 212,132 |
| Aug 28, 2025 | 45.89 | 45.97 | 44.24 | 44.27 | 44.27 | -2.83% | 148,584 |
| Aug 27, 2025 | 45.93 | 46.51 | 45.34 | 45.56 | 45.56 | -0.72% | 106,004 |
| Aug 26, 2025 | 44.69 | 45.89 | 44.35 | 45.89 | 45.89 | 4.04% | 134,366 |
| Aug 25, 2025 | 46.45 | 46.71 | 44.06 | 44.11 | 44.11 | -8.60% | 196,401 |
| Aug 22, 2025 | 42.47 | 48.44 | 42.36 | 48.26 | 48.26 | 14.55% | 209,622 |
| Aug 21, 2025 | 42.64 | 43.09 | 42.04 | 42.13 | 42.13 | -2.88% | 26,606 |
| Aug 20, 2025 | 41.78 | 43.40 | 40.97 | 43.38 | 43.38 | 5.06% | 72,565 |
| Aug 19, 2025 | 43.06 | 43.06 | 41.13 | 41.29 | 41.29 | -4.97% | 197,447 |
| Aug 18, 2025 | 43.44 | 43.69 | 42.60 | 43.45 | 43.45 | -0.66% | 79,601 |
| Aug 15, 2025 | 46.06 | 46.06 | 43.61 | 43.74 | 43.74 | -3.49% | 131,792 |
| 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 |