Market data

Select a section

21Shares Ag Ethereum Staking Etp

(ETHU)
Sector: n/a
$42.54
$0.68 1.61
Last updated: 16:35:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $42.19 $42.74 $42.18 $42.54 6,581
30/10/2025 $43.34 $43.43 $41.48 $41.87 9,326
29/10/2025 $44.27 $44.38 $43.34 $43.67 2,873
28/10/2025 $45.38 $45.84 $44.95 $45.35 4,324
27/10/2025 $46.04 $46.32 $45.62 $46.21 6,980
24/10/2025 $43.51 $44.36 $42.94 $43.19 7,470
23/10/2025 $42.89 $42.97 $42.12 $42.58 12,020
22/10/2025 $42.61 $42.61 $41.63 $41.94 5,500
21/10/2025 $42.84 $44.71 $42.54 $44.71 12,149
20/10/2025 $44.94 $44.94 $44.33 $44.37 9,330
17/10/2025 $41.74 $41.93 $40.51 $41.56 26,802
16/10/2025 $44.11 $44.81 $43.55 $43.88 4,180
15/10/2025 $45.43 $46.35 $44.07 $44.22 7,718
14/10/2025 $44.20 $44.20 $43.14 $43.88 15,534
13/10/2025 $46.15 $46.15 $44.60 $45.40 20,884
10/10/2025 $47.85 $48.05 $45.87 $45.87 3,090
09/10/2025 $47.90 $48.22 $47.57 $47.58 16,084
08/10/2025 $49.36 $49.46 $49.00 $49.17 1,144
07/10/2025 $51.58 $52.44 $49.92 $50.23 5,903
06/10/2025 $50.33 $51.72 $50.33 $51.72 4,418
03/10/2025 $49.28 $49.69 $49.16 $49.42 1,908
02/10/2025 $48.24 $48.66 $47.88 $48.60 3,380
01/10/2025 $46.16 $47.82 $46.16 $47.81 4,923
30/09/2025 $46.14 $46.14 $45.25 $45.28 5,159
29/09/2025 $45.53 $46.29 $45.22 $45.99 10,570
26/09/2025 $43.46 $43.87 $42.73 $43.69 3,417
25/09/2025 $44.08 $44.55 $43.45 $43.97 18,753
24/09/2025 $45.80 $46.24 $45.80 $46.22 212
23/09/2025 $46.37 $46.37 $46.06 $46.24 626
22/09/2025 $46.49 $46.49 $45.64 $46.08 4,497
19/09/2025 $49.83 $50.07 $49.28 $49.28 847
18/09/2025 $50.66 $50.83 $50.54 $50.63 684
17/09/2025 $49.62 $49.71 $49.42 $49.42 1,548
16/09/2025 $49.62 $49.72 $48.85 $49.00 4,081
15/09/2025 $50.30 $50.37 $49.38 $49.51 4,012
12/09/2025 $49.85 $50.34 $49.76 $49.99 7,518
11/09/2025 $48.93 $49.04 $48.56 $48.69 1,411
10/09/2025 $47.58 $49.04 $47.55 $48.58 2,009
09/09/2025 $48.06 $48.06 $47.29 $47.28 873
08/09/2025 $47.33 $48.32 $47.25 $48.30 17,914
05/09/2025 $47.80 $49.48 $47.06 $47.35 13,012
04/09/2025 $48.62 $48.73 $47.43 $47.42 29,037
03/09/2025 $47.54 $49.14 $47.39 $49.13 1,496
02/09/2025 $48.55 $48.55 $47.22 $47.78 3,595
01/09/2025 $48.49 $49.41 $48.17 $48.17 5,805
29/08/2025 $48.65 $48.65 $47.07 $47.60 7,032
28/08/2025 $50.77 $50.77 $49.80 $49.79 1,607
27/08/2025 $50.57 $51.15 $50.33 $51.15 1,076
26/08/2025 $48.59 $50.02 $48.59 $50.02 760
25/08/2025 $47.60 $51.12 $47.60 $51.12 737
22/08/2025 $47.60 $51.33 $46.68 $51.12 18,874
21/08/2025 $47.40 $47.52 $46.60 $46.89 4,216
20/08/2025 $46.25 $47.39 $45.29 $47.38 12,584
19/08/2025 $46.66 $47.79 $46.10 $46.58 4,517
18/08/2025 $46.96 $47.96 $46.71 $47.56 4,329
15/08/2025 $50.14 $51.29 $48.89 $48.90 2,284
14/08/2025 $52.66 $52.68 $49.23 $50.90 13,273
13/08/2025 $51.04 $52.14 $50.95 $51.17 6,670
12/08/2025 $47.42 $48.87 $46.96 $48.87 12,443
11/08/2025 $47.34 $47.55 $46.01 $47.26 40,456
08/08/2025 $43.17 $44.14 $42.92 $43.59 6,508
07/08/2025 $41.33 $42.61 $41.33 $42.22 9,376
06/08/2025 $39.99 $40.04 $39.49 $40.00 1,329
05/08/2025 $39.77 $40.64 $39.27 $39.37 3,032
04/08/2025 $39.00 $40.33 $38.97 $40.21 14,627
01/08/2025 $40.31 $40.46 $39.36 $39.56 20,674
31/07/2025 $42.64 $42.64 $42.56 $41.70 212
30/07/2025 $42.16 $42.17 $41.42 $41.72 3,588
29/07/2025 $42.26 $42.70 $41.45 $41.45 4,056
28/07/2025 $42.82 $42.93 $41.74 $42.06 3,018
25/07/2025 $39.96 $41.31 $39.71 $40.15 6,942
24/07/2025 $38.98 $41.59 $38.71 $41.25 18,504
23/07/2025 $40.59 $40.59 $39.54 $39.79 8,323
22/07/2025 $40.79 $41.01 $39.94 $40.99 12,656
21/07/2025 $41.90 $42.58 $41.60 $42.29 11,262
18/07/2025 $40.07 $40.44 $38.98 $39.08 22,255
17/07/2025 $37.70 $38.34 $37.57 $37.67 15,182
16/07/2025 $34.86 $35.99 $34.79 $35.83 18,895
15/07/2025 $32.95 $33.74 $32.71 $33.06 11,331
14/07/2025 $33.59 $33.89 $33.31 $33.44 7,597
11/07/2025 $32.91 $33.52 $32.72 $32.91 20,773
10/07/2025 $30.89 $31.08 $30.48 $30.60 8,945
09/07/2025 $28.97 $29.29 $28.94 $29.24 1,836
08/07/2025 $28.07 $28.63 $28.07 $28.22 1,400
07/07/2025 $28.35 $28.35 $27.91 $28.01 2,835
04/07/2025 $28.09 $28.22 $27.68 $27.67 3,881
03/07/2025 $28.64 $28.89 $28.43 $28.50 6,704
02/07/2025 $27.00 $27.52 $26.96 $27.45 947
01/07/2025 $27.12 $27.12 $26.58 $26.74 2,206
30/06/2025 $27.23 $27.31 $27.06 $27.16 1,307
27/06/2025 $27.04 $27.10 $26.70 $26.81 4,960
26/06/2025 $27.49 $27.49 $26.67 $26.67 8,633
25/06/2025 $26.82 $26.90 $26.47 $26.62 2,444
24/06/2025 $26.46 $26.88 $26.39 $26.88 2,662
23/06/2025 $24.97 $25.24 $24.68 $24.99 3,787
20/06/2025 $27.87 $28.34 $27.42 $27.53 0
19/06/2025 $27.87 $27.88 $27.58 $27.58 239
18/06/2025 $27.87 $27.87 $27.69 $27.68 257
17/06/2025 $28.41 $28.41 $27.53 $27.53 868
16/06/2025 $28.95 $29.29 $28.76 $29.08 3,189
13/06/2025 $27.99 $28.15 $27.84 $28.15 1,738
12/06/2025 $30.73 $31.44 $29.75 $30.32 0
11/06/2025 $30.73 $31.46 $30.54 $31.44 6,365
10/06/2025 $29.45 $30.47 $29.44 $30.14 7,101
09/06/2025 $27.45 $28.04 $27.45 $28.04 223
06/06/2025 $27.18 $27.70 $27.14 $27.69 3,124
05/06/2025 $28.97 $29.08 $28.67 $28.69 848
04/06/2025 $29.09 $29.27 $28.79 $29.24 4,664
03/06/2025 $28.89 $29.23 $28.65 $29.16 9,297
02/06/2025 $27.62 $28.02 $27.34 $28.01 14,221
30/05/2025 $28.90 $28.90 $28.83 $28.83 212
29/05/2025 $30.00 $30.00 $28.94 $29.35 3,392
28/05/2025 $29.01 $29.47 $28.90 $29.01 16,566
27/05/2025 $28.96 $29.53 $28.96 $29.37 9,138
26/05/2025 $29.42 $29.55 $27.84 $28.43 6,618
23/05/2025 $29.42 $29.55 $27.84 $28.43 6,618
22/05/2025 $28.90 $29.63 $28.90 $29.45 16,292
21/05/2025 $28.11 $28.38 $28.10 $28.38 1,605
20/05/2025 $27.96 $27.98 $27.42 $27.42 17,398
19/05/2025 $26.47 $27.03 $26.47 $27.02 1,512
16/05/2025 $28.86 $28.86 $28.54 $28.54 422
15/05/2025 $28.00 $28.04 $27.40 $27.94 1,284
14/05/2025 $28.94 $28.94 $28.35 $28.51 2,606
13/05/2025 $27.37 $28.22 $27.31 $28.22 938
12/05/2025 $28.20 $28.20 $27.47 $27.59 1,615
09/05/2025 $26.24 $27.42 $25.30 $25.39 40,670
08/05/2025 $21.21 $22.29 $21.21 $22.29 27,648
07/05/2025 $20.34 $20.34 $20.09 $20.09 134
06/05/2025 $19.79 $19.87 $19.48 $19.57 2,643
05/05/2025 $20.12 $20.38 $20.12 $20.26 4,556

Market data

Select a section