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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	22.59	22.64	22.64	23.09	22.59	1,140
July 02, 2025	21.43	21.5	21.5	21.5	21.38	1,237
July 01, 2025	21.51	21	21	21.51	21	1,231
June 30, 2025	21.66	21.66	21.66	21.66	21.66	40
June 27, 2025	21.72	21.34	21.34	21.72	21.34	3,493
June 26, 2025	21.89	21.57	21.57	22.01	21.47	503
June 25, 2025	21.75	21.49	21.49	21.75	21.49	1,456
June 24, 2025	21.75	21.62	21.62	21.75	21.36	2,963
June 23, 2025	20.3	20.49	20.49	20.49	20.2	3,675
June 20, 2025	23.11	23.04	23.04	23.11	22.94	1,674
June 19, 2025	20.51	20.51	20.51	20.51	20.51	0
June 18, 2025	22.7	22.72	22.72	22.72	22.53	5,260
June 17, 2025	23.12	22.9	22.9	23.12	22.9	4,370
June 16, 2025	23.39	23.44	23.44	23.56	23.39	188
June 13, 2025	22.64	22.64	22.64	22.94	22.6	4,799
June 12, 2025	25.05	24.78	24.78	25.05	24.62	12,509
June 11, 2025	25.4	25.82	25.82	25.82	25	7,588
June 10, 2025	24.3	24.57	24.57	25.2	24.3	4,563
June 06, 2025	22.3	22.76	22.76	22.76	22.3	1,582
June 05, 2025	23.57	23.43	23.43	23.58	23.43	2,170
June 04, 2025	23.9	23.72	23.72	23.9	23.72	300
June 03, 2025	23.58	23.89	23.89	23.89	23.58	214
June 02, 2025	22.59	22.9	22.9	22.9	22.36	805
May 30, 2025	24	23.55	23.55	24	23.55	533
May 28, 2025	24.03	23.99	23.99	24.15	23.86	5,738
May 27, 2025	24.11	24.16	24.16	24.37	24.11	1,364
May 26, 2025	23.36	23.25	23.25	23.41	23.25	3,885
May 23, 2025	24.26	23.34	23.34	24.47	23.07	16,312
May 22, 2025	24.11	24.39	24.39	24.4	24	9,370
May 21, 2025	23.3	23.42	23.42	23.42	22.96	2,100

21Shares Ethereum ETP (AETH.SW) SIX