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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 12, 2026	27.49	27	27	27.49	27	1,890
January 09, 2026	27.29	27.25	27.25	27.29	27.23	3,017
January 08, 2026	27.22	27.2	27.2	27.37	27.2	2,461
January 07, 2026	28.59	27.98	27.98	28.62	27.84	6,711
January 06, 2026	28.1	28.56	28.56	28.63	28.07	3,933
January 05, 2026	27.65	27.87	27.87	27.96	27.64	4,244
December 30, 2025	25.54	25.92	25.92	26	25.54	2,281
December 29, 2025	26.29	25.55	25.55	26.29	25.35	3,863
December 23, 2025	25.7	25.39	25.39	25.7	25.35	2,539
December 22, 2025	26.5	26.77	26.77	26.77	26.47	4,500
December 19, 2025	25.88	26.17	26.17	26.17	25.88	1,601
December 18, 2025	25.87	25.78	25.78	25.87	25.78	3,889
December 17, 2025	25.68	25	25	25.68	25	2,320
December 16, 2025	25.69	26	26	26	25.66	1,820
December 15, 2025	27.68	26.43	26.43	27.68	26.43	4,277
December 12, 2025	28.41	27.36	27.36	28.45	27.36	4,908
December 11, 2025	28.18	27.7	27.7	28.18	27.7	1,917
December 10, 2025	29.52	29.57	29.57	29.57	29.52	1,075
December 09, 2025	27.84	29	29	29	27.84	432
December 08, 2025	28.03	27.83	27.83	28.03	27.83	5,172
December 05, 2025	28.09	27.36	27.36	28.09	27.36	1,454
December 04, 2025	28.11	28.35	28.35	28.35	27.74	4,859
December 03, 2025	26.98	27.23	27.23	27.7	26.5	10,270
December 02, 2025	24.84	25.9	25.9	25.9	24.81	840
December 01, 2025	23.67	22.84	22.84	23.72	22.75	5,723
November 28, 2025	27.15	27.32	27.32	27.37	27	3,673
November 27, 2025	26.9	26.75	26.75	26.96	26.63	590
November 26, 2025	26	25.87	25.87	26	25.87	1,192
November 25, 2025	25.91	26	26	26	25.56	1,993
November 24, 2025	25.22	25.34	25.34	25.34	24.85	21,410
November 21, 2025	24.06	23.88	23.88	24.72	23.78	18,055
November 20, 2025	26.93	25.71	25.71	26.93	25.71	10,741
November 19, 2025	27.15	26.29	26.29	27.4	26.29	4,114
November 18, 2025	26.47	27.54	27.54	27.54	26.46	2,928
November 17, 2025	27.94	27.33	27.33	28.05	27.22	1,886
November 14, 2025	27.96	28	28	28.02	26.84	6,244
November 13, 2025	29.24	28.25	28.25	29.24	28.18	3,656
November 12, 2025	29.73	29.34	29.34	29.86	29.34	1,572
November 11, 2025	31.4	30.77	30.77	31.58	30.77	4,681
November 10, 2025	32.03	32	32	32.07	31.85	6,740
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

21Shares Ethereum ETP (AETH.SW) SIX