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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	41.29	39.71	39.71	41.46	39.71	6,950
August 14, 2025	42.27	41.02	41.02	42.39	40.39	4,067
August 13, 2025	41.08	41.34	41.34	41.86	40.92	6,569
August 12, 2025	38.42	39.48	39.48	39.53	38.26	13,953
August 11, 2025	38.21	38.48	38.48	38.51	37.32	9,384
August 08, 2025	34.85	35.24	35.24	35.62	34.7	30,663
August 07, 2025	32.69	34.12	34.12	34.3	32.69	5,586
August 06, 2025	32.35	32.36	32.36	32.36	32.35	4,237
August 05, 2025	32.53	32.05	32.05	32.99	32.05	6,497
August 04, 2025	31.39	31.71	31.71	31.77	31.39	1,510
July 31, 2025	34.64	33.78	33.78	34.67	33.78	1,163
July 30, 2025	33.7	34	34	34	33.37	1,260
July 29, 2025	34.01	33.81	33.81	34.55	33.81	11,241
July 28, 2025	34.31	33.72	33.72	34.32	33.72	7,816
July 25, 2025	32.43	31.92	31.92	32.64	31.92	1,517
July 24, 2025	31.06	32.49	32.49	32.49	30.55	1,209
July 23, 2025	32.33	31.55	31.55	32.33	31.5	8,228
July 22, 2025	32.55	32.4	32.4	32.6	31.92	14,614
July 21, 2025	33.51	33.9	33.9	33.92	33.37	22,709
July 18, 2025	32.28	31.13	31.13	32.66	31.13	25,560
July 17, 2025	30.34	30	30	30.84	30	12,121
July 16, 2025	27.81	28.57	28.57	29	27.81	13,190
July 15, 2025	26.25	27.09	27.09	27.09	26.11	13,562
July 14, 2025	26.73	26.58	26.58	27.03	26.54	19,095
July 11, 2025	26.39	26.22	26.22	26.4	26.14	15,556
July 10, 2025	24.48	24.4	24.4	24.63	24.37	5,756
July 09, 2025	22.94	23.35	23.35	23.35	22.94	1,405
July 08, 2025	22.62	22.56	22.56	22.62	22.56	2,987
July 07, 2025	22.7	22.7	22.7	22.7	22.7	2,780
July 04, 2025	22.41	22	22	22.41	22	686

21Shares Ethereum ETP (AETH.SW) SIX