21Shares Ethereum ETF (TETH) Price (2024 - 2026)
| Date | Value |
|---|
| May 22, 2026 |
10.31 |
| May 21, 2026 |
10.70 |
| May 20, 2026 |
10.68 |
| May 19, 2026 |
10.55 |
| May 18, 2026 |
10.60 |
| May 15, 2026 |
11.09 |
| May 14, 2026 |
11.48 |
| May 13, 2026 |
11.26 |
| May 12, 2026 |
11.40 |
| May 11, 2026 |
11.68 |
| May 8, 2026 |
11.57 |
| May 7, 2026 |
11.47 |
| May 6, 2026 |
11.73 |
| May 5, 2026 |
11.85 |
| May 4, 2026 |
11.77 |
| May 1, 2026 |
11.51 |
| Apr 30, 2026 |
11.30 |
| Apr 29, 2026 |
11.14 |
| Apr 28, 2026 |
11.49 |
| Apr 27, 2026 |
11.44 |
| Apr 24, 2026 |
11.60 |
| Apr 23, 2026 |
11.54 |
| Apr 22, 2026 |
11.97 |
| Apr 21, 2026 |
11.48 |
| Apr 20, 2026 |
11.65 |
| Apr 17, 2026 |
12.13 |
| Apr 16, 2026 |
11.78 |
| Apr 15, 2026 |
11.87 |
| Apr 14, 2026 |
11.56 |
| Apr 13, 2026 |
11.31 |
| Apr 10, 2026 |
11.25 |
| Apr 9, 2026 |
11.07 |
| Apr 8, 2026 |
11.03 |
| Apr 7, 2026 |
10.55 |
| Apr 6, 2026 |
10.70 |
| Apr 2, 2026 |
10.30 |
| Apr 1, 2026 |
10.69 |
| Mar 31, 2026 |
10.47 |
| Mar 30, 2026 |
10.10 |
| Mar 27, 2026 |
9.95 |
| Mar 26, 2026 |
10.23 |
| Mar 25, 2026 |
10.85 |
| Mar 24, 2026 |
10.58 |
| Mar 23, 2026 |
10.76 |
| Mar 20, 2026 |
10.66 |
| Mar 19, 2026 |
10.70 |
| Mar 18, 2026 |
10.91 |
| Mar 17, 2026 |
11.61 |
| Mar 16, 2026 |
11.66 |
| Mar 13, 2026 |
10.51 |
| Mar 12, 2026 |
10.35 |
| Mar 11, 2026 |
10.37 |
| Mar 10, 2026 |
10.18 |
| Mar 9, 2026 |
10.16 |
| Mar 6, 2026 |
9.89 |
| Mar 5, 2026 |
10.45 |
| Mar 4, 2026 |
10.76 |
| Mar 3, 2026 |
9.88 |
| Mar 2, 2026 |
10.17 |
| Feb 27, 2026 |
9.60 |
| Feb 26, 2026 |
10.12 |
| Feb 25, 2026 |
10.38 |
| Feb 24, 2026 |
9.28 |
| Feb 23, 2026 |
9.30 |
| Feb 20, 2026 |
9.85 |
| Feb 19, 2026 |
9.73 |
| Feb 18, 2026 |
9.68 |
| Feb 17, 2026 |
9.96 |
| Feb 13, 2026 |
10.22 |
| Feb 12, 2026 |
9.56 |
| Feb 11, 2026 |
9.76 |
| Feb 10, 2026 |
10.05 |
| Feb 9, 2026 |
10.61 |
| Feb 6, 2026 |
10.26 |
| Feb 5, 2026 |
9.30 |
| Feb 4, 2026 |
10.81 |
| Feb 3, 2026 |
11.46 |
| Feb 2, 2026 |
11.58 |
| Jan 30, 2026 |
13.37 |
| Jan 29, 2026 |
13.98 |
| Jan 28, 2026 |
15.03 |
| Jan 27, 2026 |
15.07 |
| Jan 26, 2026 |
14.46 |
| Jan 23, 2026 |
14.67 |
| Jan 22, 2026 |
14.65 |
| Jan 21, 2026 |
15.11 |
| Jan 20, 2026 |
14.98 |
| Jan 16, 2026 |
16.43 |
| Jan 15, 2026 |
16.42 |
| Jan 14, 2026 |
16.91 |
| Jan 13, 2026 |
16.00 |
| Jan 12, 2026 |
15.49 |
| Jan 9, 2026 |
15.34 |
| Jan 8, 2026 |
15.49 |
| Jan 7, 2026 |
15.66 |
| Jan 6, 2026 |
16.19 |
| Jan 5, 2026 |
16.20 |
| Jan 2, 2026 |
15.57 |
| Dec 31, 2025 |
14.83 |
| Dec 30, 2025 |
14.77 |
| Dec 29, 2025 |
14.60 |
| Dec 26, 2025 |
14.63 |
| Dec 24, 2025 |
14.66 |
| Dec 23, 2025 |
14.83 |
| Dec 22, 2025 |
14.84 |
| Dec 19, 2025 |
14.95 |
| Dec 18, 2025 |
13.86 |
| Dec 17, 2025 |
14.08 |
| Dec 16, 2025 |
14.72 |
| Dec 15, 2025 |
14.63 |
| Dec 12, 2025 |
15.39 |
| Dec 11, 2025 |
16.09 |
| Dec 10, 2025 |
16.78 |
| Dec 9, 2025 |
16.63 |
| Dec 8, 2025 |
15.68 |
| Dec 5, 2025 |
15.09 |
| Dec 4, 2025 |
15.70 |
| Dec 3, 2025 |
15.68 |
| Dec 2, 2025 |
14.90 |
| Dec 1, 2025 |
13.76 |
| Nov 28, 2025 |
15.15 |
| Nov 26, 2025 |
15.12 |
| Nov 25, 2025 |
14.63 |
| Nov 24, 2025 |
14.85 |
| Nov 21, 2025 |
13.68 |
| Nov 20, 2025 |
14.14 |
| Nov 19, 2025 |
14.70 |
| Nov 18, 2025 |
15.59 |
| Nov 17, 2025 |
15.00 |
| Nov 14, 2025 |
15.66 |
| Nov 13, 2025 |
15.81 |
| Nov 12, 2025 |
17.07 |
| Nov 11, 2025 |
17.15 |
| Nov 10, 2025 |
17.84 |
| Nov 7, 2025 |
17.30 |
| Nov 6, 2025 |
16.50 |
| Nov 5, 2025 |
17.24 |
| Nov 4, 2025 |
16.05 |
| Nov 3, 2025 |
17.90 |
| Oct 31, 2025 |
19.38 |
| Oct 30, 2025 |
18.41 |
| Oct 29, 2025 |
19.48 |
| Oct 28, 2025 |
20.16 |
| Oct 27, 2025 |
20.96 |
| Oct 24, 2025 |
19.62 |
| Oct 23, 2025 |
19.26 |
| Oct 22, 2025 |
19.00 |
| Oct 21, 2025 |
19.98 |
| Oct 20, 2025 |
19.89 |
| Oct 17, 2025 |
19.12 |
| Oct 16, 2025 |
19.30 |
| Oct 15, 2025 |
19.91 |
| Oct 14, 2025 |
20.51 |
| Oct 13, 2025 |
21.27 |
| Oct 10, 2025 |
19.95 |
| Oct 9, 2025 |
21.65 |
| Oct 8, 2025 |
22.56 |
| Oct 7, 2025 |
22.39 |
| Oct 6, 2025 |
23.60 |
| Oct 3, 2025 |
22.61 |
| Oct 2, 2025 |
22.47 |
| Oct 1, 2025 |
21.66 |
| Sep 30, 2025 |
20.80 |
| Sep 29, 2025 |
20.95 |
| Sep 26, 2025 |
20.13 |
| Sep 25, 2025 |
19.52 |
| Sep 24, 2025 |
20.77 |
| Sep 23, 2025 |
20.75 |
| Sep 22, 2025 |
20.65 |
| Sep 19, 2025 |
22.18 |
| Sep 18, 2025 |
22.94 |
| Sep 17, 2025 |
22.57 |
| Sep 16, 2025 |
22.44 |
| Sep 15, 2025 |
22.46 |
| Sep 12, 2025 |
23.35 |
| Sep 11, 2025 |
22.12 |
| Sep 10, 2025 |
21.60 |
| Sep 9, 2025 |
21.46 |
| Sep 8, 2025 |
21.43 |
| Sep 5, 2025 |
21.64 |
| Sep 4, 2025 |
21.34 |
| Sep 3, 2025 |
22.37 |
| Sep 2, 2025 |
21.33 |
| Aug 29, 2025 |
21.69 |
| Aug 28, 2025 |
22.19 |
| Aug 27, 2025 |
22.81 |
| Aug 26, 2025 |
22.98 |
| Aug 25, 2025 |
22.09 |
| Aug 22, 2025 |
24.16 |
| Aug 21, 2025 |
21.09 |
| Aug 20, 2025 |
21.72 |
| Aug 19, 2025 |
20.68 |
| Aug 18, 2025 |
21.76 |
| Aug 15, 2025 |
21.90 |
| Aug 14, 2025 |
22.69 |
| Aug 13, 2025 |
23.69 |
| Aug 12, 2025 |
22.60 |
| Aug 11, 2025 |
21.29 |
| Aug 8, 2025 |
20.32 |
| Aug 7, 2025 |
19.35 |
| Aug 6, 2025 |
18.40 |
| Aug 5, 2025 |
17.83 |
| Aug 4, 2025 |
18.32 |
| Aug 1, 2025 |
17.53 |
| Jul 31, 2025 |
18.66 |
| Jul 30, 2025 |
18.80 |
| Jul 29, 2025 |
18.81 |
| Jul 28, 2025 |
18.99 |
| Jul 25, 2025 |
18.20 |
| Jul 24, 2025 |
18.69 |
| Jul 23, 2025 |
17.95 |
| Jul 22, 2025 |
18.36 |
| Jul 21, 2025 |
18.69 |
| Jul 18, 2025 |
17.77 |
| Jul 17, 2025 |
17.07 |
| Jul 16, 2025 |
16.91 |
| Jul 15, 2025 |
15.21 |
| Jul 14, 2025 |
14.99 |
| Jul 11, 2025 |
15.06 |
| Jul 10, 2025 |
14.09 |
| Jul 9, 2025 |
13.84 |
| Jul 8, 2025 |
13.05 |
| Jul 7, 2025 |
12.72 |
| Jul 3, 2025 |
12.87 |
| Jul 2, 2025 |
13.03 |
| Jul 1, 2025 |
12.00 |
| Jun 30, 2025 |
12.58 |
| Jun 27, 2025 |
12.07 |
| Jun 26, 2025 |
12.18 |
| Jun 25, 2025 |
12.15 |
| Jun 24, 2025 |
12.18 |
| Jun 23, 2025 |
11.56 |
| Jun 20, 2025 |
12.06 |
| Jun 18, 2025 |
12.45 |
| Jun 17, 2025 |
12.64 |
| Jun 16, 2025 |
13.31 |
| Jun 13, 2025 |
12.64 |
| Jun 12, 2025 |
13.46 |
| Jun 11, 2025 |
14.07 |
| Jun 10, 2025 |
13.88 |
| Jun 9, 2025 |
12.90 |
| Jun 6, 2025 |
12.41 |
| Jun 5, 2025 |
12.64 |
| Jun 4, 2025 |
13.13 |
| Jun 3, 2025 |
13.14 |
| Jun 2, 2025 |
12.66 |
| May 30, 2025 |
12.86 |
| May 29, 2025 |
13.26 |
| May 28, 2025 |
13.10 |
| May 27, 2025 |
13.45 |
| May 23, 2025 |
12.81 |
| May 22, 2025 |
13.19 |
| May 21, 2025 |
12.58 |
| May 20, 2025 |
12.52 |
| May 19, 2025 |
12.59 |
| May 16, 2025 |
12.97 |
| May 15, 2025 |
12.66 |
| May 14, 2025 |
13.02 |
| May 13, 2025 |
13.46 |
| May 12, 2025 |
12.31 |
| May 9, 2025 |
11.67 |
| May 8, 2025 |
10.60 |
| May 7, 2025 |
8.98 |
| May 6, 2025 |
8.92 |
| May 5, 2025 |
9.09 |
| May 2, 2025 |
9.20 |
| May 1, 2025 |
9.22 |
| Apr 30, 2025 |
8.93 |
| Apr 29, 2025 |
9.11 |
| Apr 28, 2025 |
8.99 |
| Apr 25, 2025 |
9.02 |
| Apr 24, 2025 |
8.82 |
| Apr 23, 2025 |
8.95 |
| Apr 22, 2025 |
8.51 |
| Apr 21, 2025 |
7.86 |
| Apr 17, 2025 |
7.91 |
| Apr 16, 2025 |
7.94 |
| Apr 15, 2025 |
8.02 |
| Apr 14, 2025 |
8.19 |
| Apr 11, 2025 |
7.82 |
| Apr 10, 2025 |
7.56 |
| Apr 9, 2025 |
8.19 |
| Apr 8, 2025 |
7.31 |
| Apr 7, 2025 |
7.70 |
| Apr 4, 2025 |
9.04 |
| Apr 3, 2025 |
8.89 |
| Apr 2, 2025 |
9.56 |
| Apr 1, 2025 |
9.56 |
| Mar 31, 2025 |
9.14 |
| Mar 28, 2025 |
9.35 |
| Mar 27, 2025 |
10.02 |
| Mar 26, 2025 |
9.99 |
| Mar 25, 2025 |
10.38 |
| Mar 24, 2025 |
10.45 |
| Mar 21, 2025 |
9.86 |
| Mar 20, 2025 |
9.86 |
| Mar 19, 2025 |
10.16 |
| Mar 18, 2025 |
9.52 |
| Mar 17, 2025 |
9.71 |
| Mar 14, 2025 |
9.66 |
| Mar 13, 2025 |
9.24 |
| Mar 12, 2025 |
9.38 |
| Mar 11, 2025 |
9.75 |
| Mar 10, 2025 |
9.34 |
| Mar 7, 2025 |
10.78 |
| Mar 6, 2025 |
11.01 |
| Mar 5, 2025 |
11.15 |
| Mar 4, 2025 |
10.70 |
| Mar 3, 2025 |
10.63 |
| Feb 28, 2025 |
11.08 |
| Feb 27, 2025 |
11.25 |
| Feb 26, 2025 |
11.67 |
| Feb 25, 2025 |
12.45 |
| Feb 24, 2025 |
13.21 |
| Feb 21, 2025 |
13.14 |
| Feb 20, 2025 |
13.75 |
| Feb 19, 2025 |
13.61 |
| Feb 18, 2025 |
13.15 |
| Feb 14, 2025 |
13.66 |
| Feb 13, 2025 |
13.27 |
| Feb 12, 2025 |
13.40 |
| Feb 11, 2025 |
12.97 |
| Feb 10, 2025 |
13.42 |
| Feb 7, 2025 |
12.93 |
| Feb 6, 2025 |
13.62 |
| Feb 5, 2025 |
13.83 |
| Feb 4, 2025 |
13.68 |
| Feb 3, 2025 |
13.53 |
| Jan 31, 2025 |
16.59 |
| Jan 30, 2025 |
16.17 |
| Jan 29, 2025 |
15.68 |
| Jan 28, 2025 |
15.50 |
| Jan 27, 2025 |
15.71 |
| Jan 24, 2025 |
16.67 |
| Jan 23, 2025 |
16.25 |
| Jan 22, 2025 |
16.26 |
| Jan 21, 2025 |
16.57 |
| Jan 17, 2025 |
17.60 |
| Jan 16, 2025 |
16.68 |
| Jan 15, 2025 |
17.19 |
| Jan 14, 2025 |
16.12 |
| Jan 13, 2025 |
15.45 |
| Jan 10, 2025 |
16.29 |
| Jan 8, 2025 |
16.42 |
| Jan 7, 2025 |
16.94 |
| Jan 6, 2025 |
18.43 |
| Jan 3, 2025 |
18.02 |
| Jan 2, 2025 |
17.27 |
| Dec 31, 2024 |
16.70 |
| Dec 30, 2024 |
16.98 |
| Dec 27, 2024 |
16.68 |
| Dec 26, 2024 |
16.62 |
| Dec 24, 2024 |
17.51 |
| Dec 23, 2024 |
16.98 |
| Dec 20, 2024 |
17.22 |
| Dec 19, 2024 |
16.87 |
| Dec 18, 2024 |
18.45 |
| Dec 17, 2024 |
19.68 |
| Dec 16, 2024 |
20.24 |
| Dec 13, 2024 |
19.62 |
| Dec 12, 2024 |
19.45 |
| Dec 11, 2024 |
19.19 |
| Dec 10, 2024 |
18.24 |
| Dec 9, 2024 |
18.70 |
| Dec 6, 2024 |
20.30 |
| Dec 5, 2024 |
19.14 |
| Dec 4, 2024 |
19.46 |
| Dec 3, 2024 |
18.05 |
| Dec 2, 2024 |
18.10 |
| Nov 29, 2024 |
17.93 |
| Nov 27, 2024 |
18.16 |
| Nov 26, 2024 |
16.58 |
| Nov 25, 2024 |
17.53 |
| Nov 22, 2024 |
16.47 |
| Nov 21, 2024 |
16.78 |
| Nov 20, 2024 |
15.36 |
| Nov 19, 2024 |
15.51 |
| Nov 18, 2024 |
15.80 |
| Nov 15, 2024 |
15.44 |
| Nov 14, 2024 |
15.49 |
| Nov 13, 2024 |
15.85 |
| Nov 12, 2024 |
16.46 |
| Nov 11, 2024 |
16.84 |
| Nov 8, 2024 |
14.74 |
| Nov 7, 2024 |
14.54 |
| Nov 6, 2024 |
13.50 |
| Nov 5, 2024 |
12.12 |
| Nov 4, 2024 |
12.10 |
| Nov 1, 2024 |
12.57 |
| Oct 31, 2024 |
12.54 |
| Oct 30, 2024 |
13.29 |
| Oct 29, 2024 |
13.14 |
| Oct 28, 2024 |
12.52 |
| Oct 25, 2024 |
12.36 |
| Oct 24, 2024 |
12.68 |
| Oct 23, 2024 |
12.55 |
| Oct 22, 2024 |
13.14 |
| Oct 21, 2024 |
13.39 |
| Oct 18, 2024 |
13.28 |
| Oct 17, 2024 |
12.97 |
| Oct 16, 2024 |
13.07 |
| Oct 15, 2024 |
12.96 |
| Oct 14, 2024 |
13.11 |
| Oct 11, 2024 |
12.31 |
| Oct 10, 2024 |
11.82 |
| Oct 9, 2024 |
12.10 |
| Oct 8, 2024 |
12.21 |
| Oct 7, 2024 |
12.24 |
| Oct 4, 2024 |
12.15 |
| Oct 3, 2024 |
11.76 |
| Oct 2, 2024 |
11.86 |
| Oct 1, 2024 |
12.43 |
| Sep 30, 2024 |
12.98 |
| Sep 27, 2024 |
13.51 |
| Sep 26, 2024 |
13.26 |
| Sep 25, 2024 |
12.85 |
| Sep 24, 2024 |
13.25 |
| Sep 23, 2024 |
13.36 |
| Sep 20, 2024 |
12.70 |
| Sep 19, 2024 |
12.30 |
| Sep 18, 2024 |
11.56 |
| Sep 17, 2024 |
11.75 |
| Sep 16, 2024 |
11.37 |
| Sep 13, 2024 |
12.11 |
| Sep 12, 2024 |
11.80 |
| Sep 11, 2024 |
11.70 |
| Sep 10, 2024 |
11.90 |
| Sep 9, 2024 |
11.75 |
| Sep 6, 2024 |
11.11 |
| Sep 5, 2024 |
11.81 |
| Sep 4, 2024 |
12.25 |
| Sep 3, 2024 |
12.23 |
| Aug 30, 2024 |
12.53 |
| Aug 29, 2024 |
12.64 |
| Aug 28, 2024 |
12.53 |
| Aug 27, 2024 |
12.91 |
| Aug 26, 2024 |
13.40 |
| Aug 23, 2024 |
13.74 |
| Aug 22, 2024 |
13.03 |
| Aug 21, 2024 |
13.23 |
| Aug 20, 2024 |
13.00 |
| Aug 19, 2024 |
13.05 |
| Aug 16, 2024 |
13.09 |
| Aug 15, 2024 |
12.75 |
| Aug 14, 2024 |
13.35 |
| Aug 13, 2024 |
13.55 |
| Aug 12, 2024 |
13.30 |
| Aug 9, 2024 |
12.94 |
| Aug 8, 2024 |
12.88 |
| Aug 7, 2024 |
11.76 |
| Aug 6, 2024 |
12.46 |
| Aug 5, 2024 |
12.03 |
| Aug 2, 2024 |
15.05 |
| Aug 1, 2024 |
15.64 |
| Jul 31, 2024 |
16.33 |
| Jul 30, 2024 |
16.35 |
| Jul 29, 2024 |
16.53 |
| Jul 26, 2024 |
16.38 |
| Jul 25, 2024 |
15.61 |
| Jul 24, 2024 |
16.82 |
| Jul 23, 2024 |
17.29 |
