21Shares Ethereum ETF (TETH) DMA 50 (2024 - 2026)
| Date | Value |
|---|
| May 22, 2026 |
11.13 |
| May 21, 2026 |
11.13 |
| May 20, 2026 |
11.12 |
| May 19, 2026 |
11.11 |
| May 18, 2026 |
11.11 |
| May 15, 2026 |
11.09 |
| May 14, 2026 |
11.08 |
| May 13, 2026 |
11.06 |
| May 12, 2026 |
11.04 |
| May 11, 2026 |
11.01 |
| May 8, 2026 |
10.97 |
| May 7, 2026 |
10.94 |
| May 6, 2026 |
10.92 |
| May 5, 2026 |
10.87 |
| May 4, 2026 |
10.82 |
| May 1, 2026 |
10.78 |
| Apr 30, 2026 |
10.75 |
| Apr 29, 2026 |
10.71 |
| Apr 28, 2026 |
10.69 |
| Apr 27, 2026 |
10.66 |
| Apr 24, 2026 |
10.63 |
| Apr 23, 2026 |
10.59 |
| Apr 22, 2026 |
10.56 |
| Apr 21, 2026 |
10.53 |
| Apr 20, 2026 |
10.51 |
| Apr 17, 2026 |
10.46 |
| Apr 16, 2026 |
10.44 |
| Apr 15, 2026 |
10.43 |
| Apr 14, 2026 |
10.42 |
| Apr 13, 2026 |
10.46 |
| Apr 10, 2026 |
10.51 |
| Apr 9, 2026 |
10.59 |
| Apr 8, 2026 |
10.67 |
| Apr 7, 2026 |
10.74 |
| Apr 6, 2026 |
10.82 |
| Apr 2, 2026 |
10.90 |
| Apr 1, 2026 |
10.99 |
| Mar 31, 2026 |
11.08 |
| Mar 30, 2026 |
11.20 |
| Mar 27, 2026 |
11.33 |
| Mar 26, 2026 |
11.47 |
| Mar 25, 2026 |
11.58 |
| Mar 24, 2026 |
11.67 |
| Mar 23, 2026 |
11.77 |
| Mar 20, 2026 |
11.86 |
| Mar 19, 2026 |
11.96 |
| Mar 18, 2026 |
12.07 |
| Mar 17, 2026 |
12.18 |
| Mar 16, 2026 |
12.26 |
| Mar 13, 2026 |
12.32 |
| Mar 12, 2026 |
12.41 |
| Mar 11, 2026 |
12.49 |
| Mar 10, 2026 |
12.58 |
| Mar 9, 2026 |
12.67 |
| Mar 6, 2026 |
12.76 |
| Mar 5, 2026 |
12.86 |
| Mar 4, 2026 |
12.95 |
| Mar 3, 2026 |
13.01 |
| Mar 2, 2026 |
13.09 |
| Feb 27, 2026 |
13.19 |
| Feb 26, 2026 |
13.29 |
| Feb 25, 2026 |
13.39 |
| Feb 24, 2026 |
13.51 |
| Feb 23, 2026 |
13.66 |
| Feb 20, 2026 |
13.80 |
| Feb 19, 2026 |
13.92 |
| Feb 18, 2026 |
14.03 |
| Feb 17, 2026 |
14.15 |
| Feb 13, 2026 |
14.26 |
| Feb 12, 2026 |
14.35 |
| Feb 11, 2026 |
14.44 |
| Feb 10, 2026 |
14.55 |
| Feb 9, 2026 |
14.65 |
| Feb 6, 2026 |
14.73 |
| Feb 5, 2026 |
14.82 |
| Feb 4, 2026 |
14.91 |
| Feb 3, 2026 |
14.97 |
| Feb 2, 2026 |
15.04 |
| Jan 30, 2026 |
15.12 |
| Jan 29, 2026 |
15.15 |
| Jan 28, 2026 |
15.19 |
| Jan 27, 2026 |
15.20 |
| Jan 26, 2026 |
15.24 |
| Jan 23, 2026 |
15.30 |
| Jan 22, 2026 |
15.36 |
| Jan 21, 2026 |
15.41 |
| Jan 20, 2026 |
15.44 |
| Jan 16, 2026 |
15.48 |
| Jan 15, 2026 |
15.48 |
| Jan 14, 2026 |
15.51 |
| Jan 13, 2026 |
15.56 |
| Jan 12, 2026 |
15.60 |
| Jan 9, 2026 |
15.68 |
| Jan 8, 2026 |
15.78 |
| Jan 7, 2026 |
15.89 |
| Jan 6, 2026 |
15.97 |
| Jan 5, 2026 |
16.03 |
| Jan 2, 2026 |
16.09 |
| Dec 31, 2025 |
16.17 |
| Dec 30, 2025 |
16.28 |
| Dec 29, 2025 |
16.36 |
| Dec 26, 2025 |
16.46 |
| Dec 24, 2025 |
16.56 |
| Dec 23, 2025 |
16.68 |
| Dec 22, 2025 |
16.81 |
| Dec 19, 2025 |
16.91 |
| Dec 18, 2025 |
17.04 |
| Dec 17, 2025 |
17.22 |
| Dec 16, 2025 |
17.38 |
| Dec 15, 2025 |
17.56 |
| Dec 12, 2025 |
17.72 |
| Dec 11, 2025 |
17.86 |
| Dec 10, 2025 |
17.97 |
| Dec 9, 2025 |
18.06 |
| Dec 8, 2025 |
18.14 |
| Dec 5, 2025 |
18.23 |
| Dec 4, 2025 |
18.32 |
| Dec 3, 2025 |
18.42 |
| Dec 2, 2025 |
18.52 |
| Dec 1, 2025 |
18.64 |
| Nov 28, 2025 |
18.81 |
| Nov 26, 2025 |
18.96 |
| Nov 25, 2025 |
19.11 |
| Nov 24, 2025 |
19.27 |
| Nov 21, 2025 |
19.42 |
| Nov 20, 2025 |
19.61 |
| Nov 19, 2025 |
19.77 |
| Nov 18, 2025 |
19.91 |
| Nov 17, 2025 |
20.03 |
| Nov 14, 2025 |
20.16 |
| Nov 13, 2025 |
20.28 |
| Nov 12, 2025 |
20.39 |
| Nov 11, 2025 |
20.49 |
| Nov 10, 2025 |
20.58 |
| Nov 7, 2025 |
20.65 |
| Nov 6, 2025 |
20.75 |
| Nov 5, 2025 |
20.88 |
| Nov 4, 2025 |
20.99 |
| Nov 3, 2025 |
21.11 |
| Oct 31, 2025 |
21.24 |
| Oct 30, 2025 |
21.27 |
| Oct 29, 2025 |
21.34 |
| Oct 28, 2025 |
21.36 |
| Oct 27, 2025 |
21.39 |
| Oct 24, 2025 |
21.41 |
| Oct 23, 2025 |
21.47 |
| Oct 22, 2025 |
21.56 |
| Oct 21, 2025 |
21.63 |
| Oct 20, 2025 |
21.66 |
| Oct 17, 2025 |
21.67 |
| Oct 16, 2025 |
21.67 |
| Oct 15, 2025 |
21.66 |
| Oct 14, 2025 |
21.61 |
| Oct 13, 2025 |
21.57 |
| Oct 10, 2025 |
21.50 |
| Oct 9, 2025 |
21.47 |
| Oct 8, 2025 |
21.41 |
| Oct 7, 2025 |
21.34 |
| Oct 6, 2025 |
21.27 |
| Oct 3, 2025 |
21.16 |
| Oct 2, 2025 |
21.08 |
| Oct 1, 2025 |
20.99 |
| Sep 30, 2025 |
20.93 |
| Sep 29, 2025 |
20.88 |
| Sep 26, 2025 |
20.82 |
| Sep 25, 2025 |
20.76 |
| Sep 24, 2025 |
20.71 |
| Sep 23, 2025 |
20.60 |
| Sep 22, 2025 |
20.48 |
| Sep 19, 2025 |
20.37 |
| Sep 18, 2025 |
20.21 |
| Sep 17, 2025 |
20.03 |
| Sep 16, 2025 |
19.84 |
| Sep 15, 2025 |
19.64 |
| Sep 12, 2025 |
19.45 |
| Sep 11, 2025 |
19.24 |
| Sep 10, 2025 |
19.04 |
| Sep 9, 2025 |
18.86 |
| Sep 8, 2025 |
18.67 |
| Sep 5, 2025 |
18.49 |
| Sep 4, 2025 |
18.30 |
| Sep 3, 2025 |
18.11 |
| Sep 2, 2025 |
17.90 |
| Aug 29, 2025 |
17.71 |
| Aug 28, 2025 |
17.53 |
| Aug 27, 2025 |
17.34 |
| Aug 26, 2025 |
17.15 |
| Aug 25, 2025 |
16.94 |
| Aug 22, 2025 |
16.77 |
| Aug 21, 2025 |
16.57 |
| Aug 20, 2025 |
16.42 |
| Aug 19, 2025 |
16.25 |
| Aug 18, 2025 |
16.08 |
| Aug 15, 2025 |
15.90 |
| Aug 14, 2025 |
15.72 |
| Aug 13, 2025 |
15.53 |
| Aug 12, 2025 |
15.31 |
| Aug 11, 2025 |
15.12 |
| Aug 8, 2025 |
14.95 |
| Aug 7, 2025 |
14.81 |
| Aug 6, 2025 |
14.69 |
| Aug 5, 2025 |
14.58 |
| Aug 4, 2025 |
14.49 |
| Aug 1, 2025 |
14.37 |
| Jul 31, 2025 |
14.27 |
| Jul 30, 2025 |
14.15 |
| Jul 29, 2025 |
14.03 |
| Jul 28, 2025 |
13.91 |
| Jul 25, 2025 |
13.79 |
| Jul 24, 2025 |
13.70 |
| Jul 23, 2025 |
13.57 |
| Jul 22, 2025 |
13.44 |
| Jul 21, 2025 |
13.29 |
| Jul 18, 2025 |
13.09 |
| Jul 17, 2025 |
12.92 |
| Jul 16, 2025 |
12.76 |
| Jul 15, 2025 |
12.60 |
| Jul 14, 2025 |
12.48 |
| Jul 11, 2025 |
12.36 |
| Jul 10, 2025 |
12.24 |
| Jul 9, 2025 |
12.14 |
| Jul 8, 2025 |
12.05 |
| Jul 7, 2025 |
11.96 |
| Jul 3, 2025 |
11.89 |
| Jul 2, 2025 |
11.80 |
| Jul 1, 2025 |
11.69 |
| Jun 30, 2025 |
11.61 |
| Jun 27, 2025 |
11.52 |
| Jun 26, 2025 |
11.44 |
| Jun 25, 2025 |
11.36 |
| Jun 24, 2025 |
11.27 |
| Jun 23, 2025 |
11.18 |
| Jun 20, 2025 |
11.11 |
| Jun 18, 2025 |
11.02 |
| Jun 17, 2025 |
10.92 |
| Jun 16, 2025 |
10.85 |
| Jun 13, 2025 |
10.76 |
| Jun 12, 2025 |
10.70 |
| Jun 11, 2025 |
10.62 |
| Jun 10, 2025 |
10.52 |
| Jun 9, 2025 |
10.43 |
| Jun 6, 2025 |
10.38 |
| Jun 5, 2025 |
10.33 |
| Jun 4, 2025 |
10.28 |
| Jun 3, 2025 |
10.23 |
| Jun 2, 2025 |
10.16 |
| May 30, 2025 |
10.11 |
| May 29, 2025 |
10.05 |
| May 28, 2025 |
9.98 |
| May 27, 2025 |
9.91 |
| May 23, 2025 |
9.84 |
| May 22, 2025 |
9.76 |
| May 21, 2025 |
9.69 |
| May 20, 2025 |
9.63 |
| May 19, 2025 |
9.57 |
| May 16, 2025 |
9.53 |
| May 15, 2025 |
9.49 |
| May 14, 2025 |
9.46 |
| May 13, 2025 |
9.42 |
| May 12, 2025 |
9.36 |
| May 9, 2025 |
9.33 |
| May 8, 2025 |
9.33 |
| May 7, 2025 |
9.35 |
| May 6, 2025 |
9.42 |
| May 5, 2025 |
9.50 |
| May 2, 2025 |
9.58 |
| May 1, 2025 |
9.67 |
| Apr 30, 2025 |
9.76 |
| Apr 29, 2025 |
9.85 |
| Apr 28, 2025 |
9.94 |
| Apr 25, 2025 |
10.02 |
| Apr 24, 2025 |
10.11 |
| Apr 23, 2025 |
10.19 |
| Apr 22, 2025 |
10.28 |
| Apr 21, 2025 |
10.37 |
| Apr 17, 2025 |
10.49 |
| Apr 16, 2025 |
10.61 |
| Apr 15, 2025 |
10.72 |
| Apr 14, 2025 |
10.83 |
| Apr 11, 2025 |
11.00 |
| Apr 10, 2025 |
11.17 |
| Apr 9, 2025 |
11.33 |
| Apr 8, 2025 |
11.47 |
| Apr 7, 2025 |
11.64 |
| Apr 4, 2025 |
11.82 |
| Apr 3, 2025 |
11.97 |
| Apr 2, 2025 |
12.11 |
| Apr 1, 2025 |
12.25 |
| Mar 31, 2025 |
12.41 |
| Mar 28, 2025 |
12.57 |
| Mar 27, 2025 |
12.72 |
| Mar 26, 2025 |
12.84 |
| Mar 25, 2025 |
12.95 |
| Mar 24, 2025 |
13.07 |
| Mar 21, 2025 |
13.19 |
| Mar 20, 2025 |
13.33 |
| Mar 19, 2025 |
13.50 |
| Mar 18, 2025 |
13.66 |
| Mar 17, 2025 |
13.82 |
| Mar 14, 2025 |
13.96 |
| Mar 13, 2025 |
14.10 |
| Mar 12, 2025 |
14.25 |
| Mar 11, 2025 |
14.40 |
| Mar 10, 2025 |
14.55 |
| Mar 7, 2025 |
14.70 |
| Mar 6, 2025 |
14.83 |
| Mar 5, 2025 |
14.95 |
| Mar 4, 2025 |
15.10 |
| Mar 3, 2025 |
15.27 |
| Feb 28, 2025 |
15.47 |
| Feb 27, 2025 |
15.64 |
| Feb 26, 2025 |
15.80 |
| Feb 25, 2025 |
15.95 |
| Feb 24, 2025 |
16.07 |
| Feb 21, 2025 |
16.18 |
| Feb 20, 2025 |
16.32 |
| Feb 19, 2025 |
16.43 |
| Feb 18, 2025 |
16.55 |
| Feb 14, 2025 |
16.64 |
| Feb 13, 2025 |
16.73 |
| Feb 12, 2025 |
16.83 |
| Feb 11, 2025 |
16.92 |
| Feb 10, 2025 |
16.99 |
| Feb 7, 2025 |
17.08 |
| Feb 6, 2025 |
17.15 |
| Feb 5, 2025 |
17.21 |
| Feb 4, 2025 |
17.24 |
| Feb 3, 2025 |
17.28 |
| Jan 31, 2025 |
17.32 |
| Jan 30, 2025 |
17.30 |
| Jan 29, 2025 |
17.29 |
| Jan 28, 2025 |
17.29 |
| Jan 27, 2025 |
17.31 |
| Jan 24, 2025 |
17.33 |
| Jan 23, 2025 |
17.29 |
| Jan 22, 2025 |
17.26 |
| Jan 21, 2025 |
17.20 |
| Jan 17, 2025 |
17.11 |
| Jan 16, 2025 |
17.00 |
| Jan 15, 2025 |
16.92 |
| Jan 14, 2025 |
16.83 |
| Jan 13, 2025 |
16.77 |
| Jan 10, 2025 |
16.73 |
| Jan 8, 2025 |
16.65 |
| Jan 7, 2025 |
16.57 |
| Jan 6, 2025 |
16.48 |
| Jan 3, 2025 |
16.37 |
| Jan 2, 2025 |
16.27 |
| Dec 31, 2024 |
16.19 |
| Dec 30, 2024 |
16.12 |
| Dec 27, 2024 |
16.04 |
| Dec 26, 2024 |
15.97 |
| Dec 24, 2024 |
15.90 |
| Dec 23, 2024 |
15.81 |
| Dec 20, 2024 |
15.72 |
| Dec 19, 2024 |
15.61 |
| Dec 18, 2024 |
15.51 |
| Dec 17, 2024 |
15.39 |
| Dec 16, 2024 |
15.24 |
| Dec 13, 2024 |
15.08 |
| Dec 12, 2024 |
14.92 |
| Dec 11, 2024 |
14.77 |
| Dec 10, 2024 |
14.63 |
| Dec 9, 2024 |
14.53 |
| Dec 6, 2024 |
14.42 |
| Dec 5, 2024 |
14.28 |
| Dec 4, 2024 |
14.16 |
| Dec 3, 2024 |
14.03 |
| Dec 2, 2024 |
13.94 |
| Nov 29, 2024 |
13.83 |
| Nov 27, 2024 |
13.72 |
| Nov 26, 2024 |
13.59 |
| Nov 25, 2024 |
13.49 |
| Nov 22, 2024 |
13.37 |
| Nov 21, 2024 |
13.28 |
| Nov 20, 2024 |
13.18 |
| Nov 19, 2024 |
13.11 |
| Nov 18, 2024 |
13.03 |
| Nov 15, 2024 |
12.95 |
| Nov 14, 2024 |
12.87 |
| Nov 13, 2024 |
12.79 |
| Nov 12, 2024 |
12.72 |
| Nov 11, 2024 |
12.64 |
| Nov 8, 2024 |
12.55 |
| Nov 7, 2024 |
12.51 |
| Nov 6, 2024 |
12.47 |
| Nov 5, 2024 |
12.46 |
| Nov 4, 2024 |
12.48 |
| Nov 1, 2024 |
12.52 |
| Oct 31, 2024 |
12.52 |
| Oct 30, 2024 |
12.54 |
| Oct 29, 2024 |
12.53 |
| Oct 28, 2024 |
12.53 |
| Oct 25, 2024 |
12.54 |
| Oct 24, 2024 |
12.55 |
| Oct 23, 2024 |
12.56 |
| Oct 22, 2024 |
12.58 |
| Oct 21, 2024 |
12.59 |
| Oct 18, 2024 |
12.58 |
| Oct 17, 2024 |
12.57 |
| Oct 16, 2024 |
12.54 |
| Oct 15, 2024 |
12.53 |
| Oct 14, 2024 |
12.51 |
| Oct 11, 2024 |
12.55 |
| Oct 10, 2024 |
12.62 |
| Oct 9, 2024 |
12.71 |
| Oct 8, 2024 |
12.79 |
| Oct 7, 2024 |
12.88 |
| Oct 4, 2024 |
12.96 |
| Oct 3, 2024 |
13.03 |
| Oct 2, 2024 |
13.13 |
| Oct 1, 2024 |
13.24 |
