21Shares Ethereum ETP - AETH.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	29.5	28.65	28.65	29.5	28.43	2,077
November 06, 2025	29.99	29.25	29.25	30.24	29.21	7,417
November 05, 2025	29.66	30.36	30.36	30.36	29.51	21,906
November 04, 2025	31.09	31.3	31.3	31.35	31	5,322
November 03, 2025	31.27	30.8	30.8	31.27	30.8	6,643
October 31, 2025	33.82	34.06	34.06	34.06	33.82	374
October 30, 2025	34.49	33.47	33.47	34.77	33.47	4,879
October 29, 2025	35.24	35.41	35.41	35.41	35	3,474
October 28, 2025	36.03	35.71	35.71	36.46	35.71	940
October 27, 2025	36.7	36.6	36.6	36.91	36.35	3,089
October 24, 2025	34.94	34.77	34.77	34.94	34.77	930
October 23, 2025	34.17	33.57	33.57	34.17	33.57	6,005
October 22, 2025	33.76	33.57	33.57	33.88	33.34	11,514
October 21, 2025	33.95	35.5	35.5	35.5	33.95	4,099
October 20, 2025	35.64	35.25	35.25	35.78	35.25	2,214
October 17, 2025	33.35	32.86	32.86	33.35	32.15	14,541
October 16, 2025	35.48	35.03	35.03	35.67	34.95	2,899
October 15, 2025	36.31	35.22	35.22	36.4	35.22	9,889
October 14, 2025	35.47	35.14	35.14	35.48	34.79	14,375
October 13, 2025	36.89	36.49	36.49	37.13	36.05	7,231
October 10, 2025	38.4	37.4	37.4	38.7	37.4	685
October 09, 2025	39.16	38.32	38.32	39.17	38.2	4,404
October 08, 2025	39.33	39.47	39.47	39.7	39.25	2,056
October 07, 2025	41.1	39.9	39.9	41.78	39.9	7,102
October 06, 2025	40.13	40.9	40.9	40.96	39.95	4,471
October 03, 2025	39.4	39.48	39.48	39.5	39.06	1,961
October 02, 2025	38.68	38.49	38.49	38.7	38.47	1,382
October 01, 2025	36.29	38.16	38.16	38.16	36.29	4,814
September 30, 2025	36.84	36.6	36.6	36.84	36.6	1,861
September 29, 2025	36.07	36.91	36.91	36.91	36.07	5,323
September 26, 2025	34.61	34.58	34.58	34.89	34.36	7,357
September 25, 2025	35.07	35.35	35.35	35.5	34.85	13,418
September 24, 2025	36.72	36.72	36.72	36.72	36.51	870
September 23, 2025	36.77	36.7	36.7	36.8	36.62	1,257
September 22, 2025	36.95	36.59	36.59	36.95	36.35	7,832
September 19, 2025	39.67	39.22	39.22	39.7	39.22	4,280
September 18, 2025	39.96	40.42	40.42	40.42	39.92	1,020
September 17, 2025	36.12	36.12	36.12	36.12	36.12	757
September 16, 2025	39.42	39	39	39.42	39	4,806
September 15, 2025	40.67	39.49	39.49	40.67	39.49	6,212
September 12, 2025	39.75	39.81	39.81	39.81	39.75	2,381
September 11, 2025	39.2	38.71	38.71	39.2	38.71	4,030
September 10, 2025	37.92	38.78	38.78	38.78	37.92	4,652
September 09, 2025	38.24	38.24	38.24	38.24	38.24	4
September 08, 2025	37.69	38.23	38.23	38.23	37.69	2,914
September 05, 2025	38.87	37.78	37.78	39.09	37.42	4,134
September 04, 2025	38.94	38.45	38.45	39.29	38.45	1,954
September 03, 2025	38.25	39.52	39.52	39.52	38.13	500
September 02, 2025	38.36	38.39	38.39	38.62	37.97	4,020
September 01, 2025	38.55	38.78	38.78	39.43	38.55	1,955
August 29, 2025	39.35	37.97	37.97	39.35	37.97	2,810
August 28, 2025	40.51	40.06	40.06	40.78	40.06	2,569
August 27, 2025	40.71	41.08	41.08	41.08	40.58	1,237
August 26, 2025	39.21	40.28	40.28	40.28	39.15	2,760
August 25, 2025	40.92	41.2	41.2	41.3	40.57	10,556
August 22, 2025	38.67	40.91	40.91	41	38.44	8,148
August 21, 2025	38.2	38.05	38.05	38.31	37.87	3,478
August 20, 2025	37.32	38.17	38.17	38.17	36.74	2,565
August 19, 2025	37.76	37.46	37.46	38.23	37.12	5,212
August 18, 2025	37.78	38.32	38.32	38.75	37.62	6,219

21Shares Ethereum ETP (AETH.SW) SIX