Market data

Select a section

21Shares Ag Ethereum Staking Etp

(ETHU)
Sector: n/a
$19.88
$0.34 1.71
Last updated: 16:36:41

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section