Market data

Select a section

21Shares Ag Ethereum Staking Etp

(ETHU)
Sector: n/a
$37.99
$1.02 2.76
Last updated: 16:35:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $37.79 $37.99 $37.67 $37.99 252
16/01/2025 $36.27 $36.97 $36.27 $37.08 146
15/01/2025 $36.83 $37.08 $36.78 $37.08 3,668
14/01/2025 $35.24 $35.92 $33.35 $35.21 0
13/01/2025 $35.24 $35.24 $32.57 $33.35 5,318
10/01/2025 $36.18 $36.87 $35.23 $35.79 0
09/01/2025 $36.18 $36.39 $35.76 $36.38 268
08/01/2025 $36.98 $37.12 $36.70 $36.78 388
07/01/2025 $39.14 $39.14 $38.38 $38.38 2,093
06/01/2025 $40.29 $41.21 $40.13 $41.21 217
03/01/2025 $37.82 $39.52 $37.82 $39.52 202
02/01/2025 $37.65 $38.39 $37.65 $38.39 228
01/01/2025 $42.72 $37.64 $36.73 $37.54 0
31/12/2024 $42.72 $37.64 $36.73 $37.54 0
30/12/2024 $42.72 $37.59 $36.73 $36.73 80
27/12/2024 $42.72 $37.98 $36.45 $36.65 0
26/12/2024 $42.72 $37.68 $36.44 $37.51 0
25/12/2024 $42.72 $37.68 $36.44 $37.51 0
24/12/2024 $42.72 $37.68 $36.44 $37.51 0
23/12/2024 $42.72 $37.40 $36.05 $36.44 0
20/12/2024 $42.72 $37.58 $34.16 $37.40 0
19/12/2024 $42.72 $41.04 $39.40 $39.82 0
18/12/2024 $42.72 $42.80 $42.62 $42.62 21
17/12/2024 $44.35 $44.35 $43.51 $43.51 160
16/12/2024 $43.37 $43.89 $42.84 $43.60 0
13/12/2024 $43.37 $43.43 $43.01 $43.01 137
12/12/2024 $43.22 $43.63 $43.18 $43.63 704
11/12/2024 $40.64 $42.00 $40.64 $41.99 3,204
10/12/2024 $41.09 $41.49 $39.48 $39.48 7,478
09/12/2024 $43.16 $43.16 $42.41 $42.41 530
06/12/2024 $43.05 $44.53 $42.41 $44.30 8,337
05/12/2024 $42.66 $43.40 $42.66 $43.03 2,095
04/12/2024 $40.94 $42.22 $40.94 $41.88 415
03/12/2024 $39.25 $40.27 $38.67 $39.60 0
02/12/2024 $39.25 $40.69 $39.42 $40.22 0
29/11/2024 $39.25 $40.30 $39.09 $39.76 0
28/11/2024 $39.25 $40.21 $39.06 $39.09 0
27/11/2024 $39.25 $39.32 $39.25 $39.32 125
26/11/2024 $38.46 $38.72 $36.21 $36.74 0
25/11/2024 $38.46 $38.72 $38.46 $38.72 70
22/11/2024 $34.62 $37.42 $36.02 $36.67 0
21/11/2024 $34.62 $37.05 $34.62 $36.67 516
20/11/2024 $34.52 $34.52 $34.08 $34.08 70
19/11/2024 $34.50 $34.50 $34.00 $35.08 50
18/11/2024 $34.84 $35.22 $33.65 $35.08 0
15/11/2024 $34.84 $34.59 $33.28 $34.42 0
14/11/2024 $34.84 $34.84 $34.22 $34.42 351
13/11/2024 $36.15 $36.59 $36.15 $35.78 117
12/11/2024 $37.86 $37.86 $35.78 $35.78 788
11/11/2024 $34.96 $36.48 $34.96 $36.47 719
08/11/2024 $32.43 $32.43 $32.30 $32.33 234
07/11/2024 $31.08 $31.28 $31.08 $31.27 117
06/11/2024 $27.12 $29.47 $27.06 $29.28 0
05/11/2024 $27.12 $27.12 $27.06 $27.06 117
04/11/2024 $27.12 $27.12 $26.82 $26.82 1
01/11/2024 $28.79 $28.55 $27.39 $27.84 0
31/10/2024 $28.79 $28.79 $28.16 $28.16 889
30/10/2024 $29.66 $29.66 $29.63 $29.27 889
29/10/2024 $28.94 $29.28 $28.94 $29.27 9
28/10/2024 $27.88 $27.88 $27.75 $27.75 1
25/10/2024 $27.34 $28.12 $27.34 $28.08 119
24/10/2024 $28.93 $28.19 $27.68 $28.02 0
23/10/2024 $28.93 $28.91 $27.99 $28.02 0
22/10/2024 $28.93 $29.00 $28.87 $28.87 139
21/10/2024 $29.55 $29.55 $29.39 $29.39 117
18/10/2024 $28.87 $29.32 $28.83 $29.27 0
17/10/2024 $28.87 $29.07 $28.50 $28.83 0
16/10/2024 $28.87 $28.87 $28.87 $28.86 2
15/10/2024 $28.18 $29.67 $27.91 $28.36 0
14/10/2024 $28.18 $29.09 $28.18 $29.08 899
11/10/2024 $27.23 $27.09 $26.29 $26.92 0
10/10/2024 $27.23 $27.21 $26.12 $26.28 0
09/10/2024 $27.23 $27.27 $26.62 $27.20 0
08/10/2024 $27.23 $27.46 $26.51 $26.62 0
07/10/2024 $27.23 $27.46 $27.23 $27.45 2,000
04/10/2024 $25.86 $26.50 $25.54 $26.34 0
03/10/2024 $25.86 $27.10 $25.47 $25.54 0
02/10/2024 $25.86 $27.77 $26.69 $27.09 0
01/10/2024 $25.86 $29.40 $27.33 $27.76 0
30/09/2024 $25.86 $29.69 $28.60 $28.88 0
27/09/2024 $25.86 $29.81 $29.15 $29.68 0
26/09/2024 $25.86 $29.33 $28.79 $29.19 0
25/09/2024 $25.86 $29.04 $28.74 $28.91 0
24/09/2024 $25.86 $29.46 $28.59 $28.80 0
23/09/2024 $25.86 $29.52 $28.01 $29.45 0
20/09/2024 $25.86 $28.39 $26.85 $28.01 0
19/09/2024 $25.86 $27.07 $25.44 $26.84 0
18/09/2024 $25.86 $26.32 $25.12 $25.43 0
17/09/2024 $25.86 $26.43 $25.30 $26.32 0
16/09/2024 $25.86 $26.44 $25.03 $25.30 0
13/09/2024 $25.86 $26.44 $25.86 $25.58 117
12/09/2024 $25.70 $26.13 $25.53 $25.52 0
11/09/2024 $25.70 $25.70 $25.53 $25.90 234
10/09/2024 $25.41 $26.21 $25.23 $25.90 0
09/09/2024 $25.41 $25.41 $25.23 $25.23 117
06/09/2024 $25.73 $25.73 $25.32 $25.32 1,036
05/09/2024 $27.51 $26.89 $25.99 $26.04 0
04/09/2024 $27.51 $27.10 $26.13 $26.82 0
03/09/2024 $27.51 $27.51 $26.99 $26.99 117
02/09/2024 $27.84 $27.84 $27.76 $27.07 117
30/08/2024 $27.54 $27.54 $27.07 $27.07 134
29/08/2024 $28.65 $28.67 $27.50 $28.50 0
28/08/2024 $28.65 $28.21 $26.82 $27.50 0
27/08/2024 $28.65 $29.74 $28.16 $28.57 0
26/08/2024 $28.65 $29.22 $28.64 $28.72 0
23/08/2024 $28.65 $29.22 $28.64 $28.72 0
22/08/2024 $28.65 $29.22 $28.64 $28.72 0
21/08/2024 $28.65 $28.71 $28.65 $28.71 117
20/08/2024 $28.89 $29.77 $28.19 $28.42 0
19/08/2024 $28.89 $29.36 $28.23 $28.53 0
16/08/2024 $28.89 $28.89 $28.33 $28.33 117
15/08/2024 $29.27 $29.41 $29.27 $29.41 117
14/08/2024 $29.29 $30.92 $28.91 $29.17 0
13/08/2024 $29.29 $29.29 $29.27 $29.26 117
12/08/2024 $27.93 $29.52 $27.93 $29.32 2,593
09/08/2024 $29.72 $29.72 $28.50 $28.50 234
08/08/2024 $27.38 $27.46 $27.04 $27.45 234
07/08/2024 $27.61 $27.61 $26.45 $26.44 351
06/08/2024 $25.08 $28.21 $25.08 $27.59 0
05/08/2024 $25.08 $26.65 $24.78 $26.65 1,281
02/08/2024 $34.71 $35.03 $33.00 $33.21 2,237
01/08/2024 $34.94 $34.99 $34.38 $34.38 320
31/07/2024 $36.60 $36.60 $36.48 $36.47 117
30/07/2024 $36.87 $36.87 $36.66 $36.65 234
29/07/2024 $37.34 $37.34 $36.49 $36.49 117
26/07/2024 $36.05 $36.05 $35.74 $34.65 384
25/07/2024 $34.99 $35.01 $34.65 $34.65 368
24/07/2024 $38.18 $38.26 $37.75 $37.74 351
23/07/2024 $38.92 $38.92 $38.08 $38.08 134
22/07/2024 $37.55 $38.69 $37.89 $38.06 0
19/07/2024 $37.55 $37.98 $37.55 $37.97 134
18/07/2024 $37.99 $37.99 $37.62 $37.62 134

Market data

Select a section