Market data

Select a section

21Shares Ag Ethereum Staking Etp

(ETHU)
Sector: n/a
$28.05
$0.36 1.30
Last updated: 11:30:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/05/2025 $20.12 $20.38 $20.12 $20.26 4,556
01/05/2025 $19.93 $20.57 $19.93 $20.57 12,085
30/04/2025 $19.91 $20.01 $19.34 $19.45 5,339
29/04/2025 $20.06 $20.27 $19.95 $20.05 5,957
28/04/2025 $19.91 $20.11 $19.42 $19.42 6,432
25/04/2025 $19.59 $20.03 $19.46 $20.03 5,882
24/04/2025 $19.17 $19.49 $19.07 $19.49 1,914
23/04/2025 $19.70 $20.14 $19.48 $19.48 12,074
22/04/2025 $17.47 $18.89 $17.46 $18.89 37,118
21/04/2025 $17.65 $17.66 $17.32 $17.41 2,514
18/04/2025 $17.65 $17.66 $17.32 $17.41 2,514
17/04/2025 $17.65 $17.66 $17.32 $17.41 2,514
16/04/2025 $17.55 $17.74 $17.44 $17.70 6,024
15/04/2025 $18.14 $18.15 $17.91 $17.91 7,209
14/04/2025 $17.07 $18.85 $17.21 $18.21 0
11/04/2025 $17.07 $17.40 $17.07 $17.20 13,711
10/04/2025 $17.59 $17.68 $16.83 $16.83 5,179
09/04/2025 $16.22 $16.53 $15.91 $16.40 18,096
08/04/2025 $17.39 $17.54 $16.83 $16.83 9,330
07/04/2025 $16.53 $17.01 $16.48 $17.01 333
04/04/2025 $19.85 $20.20 $19.53 $19.88 6,240
03/04/2025 $19.52 $19.54 $19.37 $19.54 174
02/04/2025 $20.45 $20.85 $20.45 $20.85 4,299
01/04/2025 $20.52 $21.10 $20.45 $21.08 3,119
31/03/2025 $19.76 $20.39 $19.76 $20.32 2,529
28/03/2025 $21.06 $21.16 $20.64 $20.64 1,591
27/03/2025 $22.13 $22.15 $22.13 $22.15 402
26/03/2025 $22.67 $22.86 $22.19 $22.27 9,394
25/03/2025 $22.70 $22.86 $22.67 $22.82 4,154
24/03/2025 $23.01 $23.11 $22.88 $22.88 804
21/03/2025 $21.71 $21.76 $21.39 $21.60 1,725
20/03/2025 $21.85 $21.85 $21.61 $21.60 616
19/03/2025 $21.43 $22.60 $21.42 $22.53 3,181
18/03/2025 $21.06 $21.06 $20.84 $20.84 488
17/03/2025 $20.94 $21.21 $20.88 $21.14 6,131
14/03/2025 $20.95 $21.22 $20.89 $21.22 676
13/03/2025 $20.49 $20.76 $20.49 $20.50 263
12/03/2025 $21.17 $21.17 $20.59 $20.58 2,117
11/03/2025 $21.10 $21.23 $20.46 $21.23 1,387
10/03/2025 $23.53 $23.53 $22.18 $22.18 268
07/03/2025 $24.10 $24.10 $23.89 $23.89 268
06/03/2025 $25.20 $25.20 $24.75 $24.75 134
05/03/2025 $24.40 $24.40 $23.95 $23.95 134
04/03/2025 $22.81 $22.81 $22.35 $22.35 134
03/03/2025 $26.30 $26.30 $25.23 $25.23 134
28/02/2025 $23.53 $24.42 $23.53 $24.42 134
27/02/2025 $25.94 $26.19 $25.53 $25.53 362
26/02/2025 $26.25 $26.99 $26.25 $26.49 177
25/02/2025 $26.55 $26.59 $26.33 $26.33 585
24/02/2025 $29.69 $29.69 $29.47 $29.47 117
21/02/2025 $30.48 $30.97 $29.84 $30.26 4,429
20/02/2025 $30.00 $30.94 $29.51 $30.09 0
19/02/2025 $30.00 $30.16 $29.92 $29.92 536
18/02/2025 $29.45 $30.01 $29.35 $29.35 6,930
17/02/2025 $30.87 $31.02 $30.12 $30.11 342
14/02/2025 $29.90 $30.09 $29.62 $30.09 1,121
13/02/2025 $29.45 $29.45 $28.98 $28.98 349
12/02/2025 $29.14 $29.14 $28.53 $28.63 648
11/02/2025 $29.91 $30.00 $29.16 $29.28 16,788
10/02/2025 $29.20 $29.53 $29.11 $29.35 3,394
07/02/2025 $30.01 $30.21 $29.97 $29.97 703
06/02/2025 $31.32 $31.38 $29.89 $30.38 151
05/02/2025 $30.56 $30.56 $30.38 $30.38 216
04/02/2025 $29.86 $31.15 $29.86 $29.82 5,654
03/02/2025 $28.41 $30.05 $28.21 $29.82 18,470
31/01/2025 $35.72 $37.61 $35.72 $37.52 861
30/01/2025 $34.32 $36.78 $34.10 $36.07 0
29/01/2025 $34.32 $34.32 $34.10 $34.10 134
28/01/2025 $35.53 $36.20 $34.41 $34.88 0
27/01/2025 $35.53 $34.79 $33.42 $34.41 0
24/01/2025 $35.53 $37.86 $36.16 $37.43 0
23/01/2025 $35.53 $36.16 $35.53 $36.15 134
22/01/2025 $36.30 $36.27 $36.19 $36.19 1
21/01/2025 $36.30 $36.82 $36.30 $36.59 2,442
20/01/2025 $37.19 $37.55 $36.94 $36.94 2,357
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

Market data

Select a section