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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.76	16.61	16.61	16.83	16.61	1,325
February 19, 2026	16.8	16.58	16.58	16.8	16.41	3,015
February 18, 2026	17.14	16.74	16.74	17.28	16.73	2,815
February 17, 2026	16.86	16.66	16.66	17	16.59	8,014
February 16, 2026	16.83	16.71	16.71	17.06	16.5	11,068
February 13, 2026	16.44	17.39	17.39	17.39	16.44	10,731
February 12, 2026	16.8	16.26	16.26	16.85	16.26	10,861
February 11, 2026	16.53	16.61	16.61	16.89	16.34	11,335
February 10, 2026	17	16.87	16.87	17.09	16.87	9,012
February 09, 2026	17.67	17.35	17.35	17.67	17.29	2,647
February 06, 2026	16.3	16.85	16.85	17	16.08	6,647
February 05, 2026	17.92	16.85	16.85	18.2	16.65	13,557
February 04, 2026	19.51	18.2	18.2	19.51	18.19	16,680
February 03, 2026	19.87	19.27	19.27	19.87	19.27	22,535
February 02, 2026	19.08	20.37	20.37	20.5	18.95	17,686
January 30, 2026	23.07	23.23	23.23	23.23	23	6,058
January 29, 2026	24.97	23.7	23.7	24.97	23.7	3,717
January 28, 2026	25.32	25.52	25.52	25.52	25.32	1,404
January 27, 2026	25.04	24.83	24.83	25.04	24.75	3,674
January 26, 2026	24.9	24.97	24.97	25.08	24.62	6,428
January 23, 2026	25.51	25.64	25.64	25.71	25.34	1,018
January 22, 2026	26.14	25.5	25.5	26.14	25.5	3,125
January 21, 2026	25.88	25.34	25.34	25.88	25.34	1,465
January 20, 2026	26.94	26.42	26.42	26.94	26.1	2,444
January 19, 2026	28.18	28.2	28.2	28.37	28.18	3,177
January 16, 2026	28.98	28.98	28.98	28.98	28.98	73
January 15, 2026	29.49	29.8	29.8	29.8	29.49	2,140
January 14, 2026	29.45	29.08	29.08	29.45	29.08	2,494
January 13, 2026	25.62	25.73	25.73	25.73	25.62	2,523
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

21Shares Ethereum ETP (AETH.SW) SIX