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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

21Shares Ethereum ETP (AETH.SW) SIX