21Shares Ag Ethereum Staking Etp

(ETHU)
Sector: n/a
$38.59
$2.06 5.64
Last updated: 11:06:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $38.48 $38.51 $38.11 $38.26 1,056
16/07/2024 $37.41 $38.08 $37.41 $38.08 602
15/07/2024 $36.94 $37.27 $36.94 $37.26 360
12/07/2024 $33.94 $34.60 $33.94 $34.60 385
11/07/2024 $34.35 $35.09 $34.35 $34.74 1,057
10/07/2024 $34.18 $34.33 $34.18 $34.33 748
09/07/2024 $33.86 $34.06 $33.65 $33.69 5,854
08/07/2024 $32.18 $33.34 $32.12 $33.14 1,350
05/07/2024 $31.76 $33.04 $31.76 $33.03 585
04/07/2024 $35.15 $35.15 $34.22 $34.38 602
03/07/2024 $36.90 $36.90 $36.52 $36.51 251
02/07/2024 $37.49 $38.30 $37.44 $37.62 0
01/07/2024 $37.49 $38.27 $38.26 $38.26 1
28/06/2024 $37.49 $38.52 $37.39 $37.67 0
27/06/2024 $37.49 $38.01 $37.49 $38.01 134
26/06/2024 $36.94 $37.72 $36.97 $37.06 0
25/06/2024 $36.94 $37.72 $36.94 $37.72 318
24/06/2024 $36.31 $36.49 $36.31 $36.49 134
21/06/2024 $38.42 $38.60 $38.42 $38.60 639
20/06/2024 $39.71 $39.88 $38.79 $38.79 2,415
19/06/2024 $39.08 $39.08 $38.83 $38.83 134
18/06/2024 $37.89 $37.89 $37.59 $37.58 774
17/06/2024 $38.71 $38.71 $38.69 $38.69 134
14/06/2024 $38.57 $38.57 $38.46 $38.46 134
13/06/2024 $38.68 $38.68 $38.36 $38.36 134
12/06/2024 $42.05 $40.08 $38.74 $40.08 2