5 DAY PERFORMANCE
-1.35%
1 MONTH PERFORMANCE
-7.64%
3 MONTH PERFORMANCE
-29.05%
YEAR-TO-DATE PERFORMANCE
+3.57%
21Shares Ethereum ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $15.45 | $15.34 (-0.71%) | $15.45 | $15.26 | 123.41 K | |
| 01/08/2026 | $15.35 | $15.49 (0.91%) | $15.67 | $15.23 | 502.10 K | $33.45 M |
| 01/07/2026 | $15.93 | $15.67 (-1.63%) | $15.99 | $15.60 | 586.86 K | $33.83 M |
| 01/06/2026 | $16.49 | $16.19 (-1.82%) | $16.51 | $15.90 | 829.30 K | $34.96 M |
| 01/05/2026 | $15.74 | $16.20 (2.92%) | $16.30 | $15.64 | 1.54 M | $34.98 M |
| 01/02/2026 | $15.15 | $15.57 (2.77%) | $15.73 | $15.08 | 1.33 M | $33.62 M |
| 12/31/2025 | $15.00 | $14.83 (-1.13%) | $15.02 | $14.77 | 523.01 K | $32.02 M |
| 12/30/2025 | $14.81 | $14.77 (-0.27%) | $15.00 | $14.70 | 414.31 K | $31.89 M |
| 12/29/2025 | $14.62 | $14.60 (-0.14%) | $14.80 | $14.55 | 250.00 K | $31.52 M |
| 12/26/2025 | $14.87 | $14.63 (-1.61%) | $14.87 | $14.44 | 354.71 K | $31.59 M |
| 12/24/2025 | $14.62 | $14.66 (0.27%) | $14.74 | $14.42 | 205.44 K | $31.65 M |
| 12/23/2025 | $14.74 | $14.83 (0.61%) | $14.90 | $14.48 | 578.60 K | $32.02 M |
| 12/22/2025 | $15.27 | $14.84 (-2.82%) | $15.34 | $14.81 | 340.01 K | $32.04 M |
| 12/19/2025 | $14.79 | $14.95 (1.08%) | $15.06 | $14.66 | 229.00 K | $32.28 M |
| 12/18/2025 | $14.77 | $13.86 (-6.16%) | $14.96 | $13.86 | 510.40 K | $29.93 M |
| 12/17/2025 | $14.69 | $14.08 (-4.15%) | $15.12 | $13.94 | 561.82 K | $30.40 M |
| 12/16/2025 | $14.63 | $14.72 (0.62%) | $14.84 | $14.53 | 305.60 K | $31.78 M |
| 12/15/2025 | $15.62 | $14.63 (-6.34%) | $15.72 | $14.47 | 821.81 K | $31.59 M |
| 12/12/2025 | $16.07 | $15.39 (-4.23%) | $16.21 | $15.22 | 808.02 K | $33.23 M |
| 12/11/2025 | $15.88 | $16.09 (1.32%) | $16.14 | $15.72 | 329.23 K | $34.74 M |
| 12/10/2025 | $16.63 | $16.78 (0.9%) | $17.23 | $16.51 | 616.90 K | $36.23 M |
| 12/09/2025 | $15.53 | $16.63 (7.08%) | $16.97 | $15.49 | 644.22 K | $35.91 M |
| 12/08/2025 | $15.72 | $15.68 (-0.25%) | $15.87 | $15.37 | 409.30 K | $33.86 M |
| 12/05/2025 | $15.50 | $15.09 (-2.65%) | $15.77 | $14.92 | 282.50 K | $32.58 M |
| 12/04/2025 | $15.93 | $15.70 (-1.44%) | $16.10 | $15.33 | 208.70 K | $33.90 M |
| 12/03/2025 | $15.37 | $15.68 (2.02%) | $15.76 | $15.27 | 253.84 K | $33.86 M |
| 12/02/2025 | $14.26 | $14.90 (4.49%) | $15.15 | $14.26 | 340.30 K | $32.17 M |
| 12/01/2025 | $14.09 | $13.76 (-2.34%) | $14.14 | $13.58 | 532.90 K | $29.71 M |
| 11/28/2025 | $15.45 | $15.15 (-1.94%) | $15.48 | $15.05 | 373.24 K | $32.71 M |
| 11/26/2025 | $14.64 | $15.12 (3.28%) | $15.20 | $14.50 | 330.56 K | $32.65 M |
| 11/25/2025 | $14.53 | $14.63 (0.69%) | $14.76 | $14.26 | 243.70 K | $31.59 M |
| 11/24/2025 | $13.97 | $14.85 (6.3%) | $14.89 | $13.90 | 398.66 K | $32.06 M |
| 11/21/2025 | $13.60 | $13.68 (0.59%) | $14.01 | $13.37 | 255.70 K | $0 |
| 11/20/2025 | $15.05 | $14.14 (-6.05%) | $15.05 | $13.92 | 448.40 K | $0 |
| 11/19/2025 | $15.12 | $14.70 (-2.78%) | $15.50 | $14.32 | 407.90 K | $0 |
| 11/18/2025 | $15.25 | $15.59 (2.23%) | $15.82 | $15.15 | 297.00 K | $0 |
| 11/17/2025 | $15.58 | $15.00 (-3.72%) | $15.99 | $14.76 | 765.30 K | $0 |
| 11/14/2025 | $15.64 | $15.66 (0.13%) | $16.25 | $15.50 | 526.30 K | $0 |
| 11/13/2025 | $17.13 | $15.81 (-7.71%) | $17.35 | $15.74 | 371.82 K | $0 |
| 11/12/2025 | $17.80 | $17.07 (-4.1%) | $17.83 | $16.83 | 451.18 K | $0 |
| 11/11/2025 | $17.62 | $17.15 (-2.67%) | $17.62 | $17.13 | 251.45 K | $0 |
| 11/10/2025 | $18.00 | $17.84 (-0.89%) | $18.00 | $17.51 | 390.00 K | $0 |
| 11/07/2025 | $16.13 | $17.30 (7.25%) | $17.33 | $15.94 | 397.90 K | $0 |
| 11/06/2025 | $16.80 | $16.50 (-1.79%) | $16.80 | $16.21 | 159.32 K | $0 |
| 11/05/2025 | $16.69 | $17.24 (3.3%) | $17.38 | $16.57 | 357.76 K | $0 |
| 11/04/2025 | $17.47 | $16.05 (-8.13%) | $17.90 | $15.62 | 231.94 K | $0 |
| 11/03/2025 | $18.59 | $17.90 (-3.71%) | $18.60 | $17.79 | 226.70 K | $0 |
| 10/31/2025 | $19.26 | $19.38 (0.62%) | $19.49 | $19.00 | 219.64 K | $0 |
| 10/30/2025 | $19.06 | $18.41 (-3.41%) | $19.06 | $18.37 | 305.92 K | $0 |
| 10/29/2025 | $20.11 | $19.48 (-3.13%) | $20.13 | $19.17 | 362.65 K | $0 |
| 10/28/2025 | $20.70 | $20.16 (-2.61%) | $20.85 | $20.12 | 169.20 K | $0 |
| 10/27/2025 | $20.80 | $20.96 (0.77%) | $21.14 | $20.61 | 242.95 K | $0 |
| 10/24/2025 | $19.82 | $19.62 (-1.01%) | $19.83 | $19.31 | 152.02 K | $0 |
| 10/23/2025 | $19.21 | $19.26 (0.26%) | $19.63 | $19.01 | 204.23 K | $0 |
| 10/22/2025 | $19.23 | $19.00 (-1.2%) | $19.35 | $18.89 | 342.15 K | $0 |
| 10/21/2025 | $19.42 | $19.98 (2.88%) | $20.54 | $19.24 | 465.54 K | $0 |
| 10/20/2025 | $20.12 | $19.89 (-1.14%) | $20.23 | $19.58 | 216.74 K | $0 |
| 10/17/2025 | $18.88 | $19.12 (1.27%) | $19.22 | $18.54 | 430.60 K | $0 |
| 10/16/2025 | $20.19 | $19.30 (-4.41%) | $20.31 | $19.20 | 302.50 K | $0 |
| 10/15/2025 | $20.39 | $19.91 (-2.35%) | $20.49 | $19.63 | 208.21 K | $0 |
| 10/14/2025 | $19.74 | $20.51 (3.9%) | $20.77 | $19.48 | 714.83 K | $0 |
| 10/13/2025 | $20.50 | $21.27 (3.76%) | $21.35 | $20.41 | 363.50 K | $0 |
| 10/10/2025 | $21.81 | $19.95 (-8.53%) | $21.94 | $19.73 | 905.91 K | $0 |
| 10/09/2025 | $21.98 | $21.65 (-1.5%) | $21.98 | $21.31 | 346.40 K | $0 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
