Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

21s Ethereum (ETHU) Share Price History

Time period:
to
Date Open High Low Close Volume
22nd Aug 2025 (Fri) 47.60 51.33 46.68 51.115 18,874
21st Aug 2025 (Thu) 47.40 47.52 46.60 46.89 4,216
20th Aug 2025 (Wed) 46.25 47.27 45.29 47.385 12,584
19th Aug 2025 (Tue) 46.66 47.79 46.10 46.575 26,300
18th Aug 2025 (Mon) 46.96 47.96 46.71 47.555 4,329
15th Aug 2025 (Fri) 50.14 50.14 48.89 48.905 2,284
14th Aug 2025 (Thu) 52.66 52.68 49.23 50.905 13,273
13th Aug 2025 (Wed) 51.04 52.14 50.95 51.175 6,670
12th Aug 2025 (Tue) 47.42 48.84 46.96 48.865 24,354
11th Aug 2025 (Mon) 47.34 47.55 46.01 47.265 40,456
8th Aug 2025 (Fri) 43.17 44.14 42.92 43.59 6,508
7th Aug 2025 (Thu) 41.33 42.61 41.33 42.22 9,376
6th Aug 2025 (Wed) 39.99 40.04 39.49 40.00 1,329
5th Aug 2025 (Tue) 39.77 40.64 39.27 39.365 122,032
4th Aug 2025 (Mon) 39.00 40.33 38.97 40.205 14,627
1st Aug 2025 (Fri) 40.31 40.46 39.36 39.555 20,674
31st Jul 2025 (Thu) 42.64 42.64 41.53 41.70 2,103
30th Jul 2025 (Wed) 42.16 42.17 41.42 41.715 3,588
29th Jul 2025 (Tue) 42.26 42.70 41.47 41.45 101,876
28th Jul 2025 (Mon) 42.82 42.93 41.74 42.065 3,018
25th Jul 2025 (Fri) 39.96 41.31 39.71 40.15 6,942
24th Jul 2025 (Thu) 38.98 41.59 38.71 41.25 18,504
23rd Jul 2025 (Wed) 40.59 40.59 39.54 39.79 8,323
22nd Jul 2025 (Tue) 40.79 41.01 39.94 40.985 37,086
21st Jul 2025 (Mon) 41.90 42.58 41.60 42.29 11,262
18th Jul 2025 (Fri) 40.07 40.44 38.98 39.08 22,255
17th Jul 2025 (Thu) 37.70 38.34 37.57 37.67 15,182
16th Jul 2025 (Wed) 34.86 35.99 34.79 35.825 18,895
15th Jul 2025 (Tue) 32.95 33.74 32.71 33.065 48,144
14th Jul 2025 (Mon) 33.59 33.89 33.31 33.44 7,597
11th Jul 2025 (Fri) 32.91 33.52 32.72 32.91 43,548
10th Jul 2025 (Thu) 30.89 31.08 30.48 30.60 20,798
9th Jul 2025 (Wed) 28.97 29.29 28.94 29.24 10,192
8th Jul 2025 (Tue) 28.07 28.63 28.07 28.22 4,773
7th Jul 2025 (Mon) 28.35 28.35 27.91 28.015 10,870
4th Jul 2025 (Fri) 28.09 28.22 27.75 27.675 7,405
3rd Jul 2025 (Thu) 28.64 28.89 28.43 28.50 14,849
2nd Jul 2025 (Wed) 27.00 27.52 26.96 27.45 4,749
1st Jul 2025 (Tue) 27.12 27.12 26.58 26.735 11,782
30th Jun 2025 (Mon) 27.23 27.31 27.06 27.155 4,874
27th Jun 2025 (Fri) 27.04 27.10 26.70 26.81 13,135
26th Jun 2025 (Thu) 27.49 27.49 26.67 26.665 17,931
25th Jun 2025 (Wed) 26.82 26.90 26.47 26.62 10,324
24th Jun 2025 (Tue) 26.46 26.84 26.39 26.88 16,421
23rd Jun 2025 (Mon) 24.965 25.24 24.68 24.99 10,877
FTSE 100 Latest
Value9,321.40
Change12.20