21Shares AG Historical Data - ETHC | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Europe
EU
21Shares AG (ETHC)
21Shares AG (ETHC) Historical

21Shares AG (ETHC)

10.30

-1.08

( -9.49% )

Updated: 08:10:27

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720715400	11.38	0.02	0.18	10.5	11.38	10.5	0
1720629000	11.36	0.94	9.02	11.4	11.4	10.53	96
1720542600	10.42	0.58	5.89	10.42	11.29	10.42	166
1720456200	9.84	-1.02	-9.39	10.65	10.65	9.84	0
1720197000	10.86	-0.71	-6.14	10.52	10.86	10.06	303
1720110600	11.57	-0.76	-6.16	10.93	11.71	10.93	320
1720024200	12.33	-0.31	-2.45	12.33	12.33	11.47	0
1719937800	12.64	-0.13	-1.02	12.61	12.64	11.76	1000
1719851400	12.77	0.14	1.11	12.77	12.77	11.85	0
1719592200	12.63	0.28	2.27	11.81	12.63	11.81	0
1719505800	12.35	-0.05	-0.40	11.55	12.35	11.55	0
1719419400	12.4	0.06	0.49	11.6	12.4	11.6	0
1719333000	12.34	0.83	7.21	11.52	12.35	11.52	330
1719246600	11.51	-1.37	-10.64	12.32	12.32	11.51	0
1718987400	12.88	-0.26	-1.98	12.88	12.88	12.02	0
1718901000	13.14	0.08	0.61	13.14	13.14	12.25	0
1718814600	13.06	0.45	3.57	13.06	13.06	12.08	1967
1718728200	12.61	0.44	3.62	12.61	12.61	11.74	0
1718641800	12.17	-0.73	-5.66	13.01	13.01	12.17	0
1718382600	12.9	0.97	8.13	12.02	12.9	12.02	0
1718296200	11.93	-0.96	-7.45	12.79	12.89	11.83	5714
1718209800	12.89	0.85	7.06	12	12.89	12	0
1718123400	12.04	-0.47	-3.76	12.97	12.97	12.04	0
1718037000	12.51	-1.48	-10.58	13.45	13.45	12.51	0
1717777800	13.99	-0.12	-0.85	12.84	13.99	12.84	0
1717691400	14.11	0.12	0.86	12.95	14.11	12.95	1000
1717605000	13.99	1.33	10.51	13.99	13.99	12.84	640
1717518600	12.66	-1.36	-9.70	13.8	13.8	12.66	0
1717432200	14.02	0.32	2.34	12.92	14.02	12.92	0
1717173000	13.7	0.01	0.07	12.66	13.7	12.66	0
1717086600	13.69	0.68	5.23	13.69	13.69	12.68	0
1717000200	13.01	-1.11	-7.86	14.12	14.12	13.01	0
1716913800	14.12	-0.17	-1.19	14.12	14.12	12.99	10
1716827400	14.29	1.01	7.61	14.29	14.29	14.29	0
1716568200	13.28	-0.44	-3.21	12.44	13.46	12.44	2146
1716481800	13.72	-0.09	-0.65	13.87	14.13	12.78	3919
1716395400	13.81	3.44	33.17	12.71	13.81	12.71	10
1716309000	10.37	0	0.00	10.37	10.37	10.37	0
1716222600	10.37	-0.5	-4.60	10.37	11.28	10.37	0
1715963400	10.87	-0.19	-1.72	10.87	10.87	10.01	612
1715877000	11.06	0.42	3.95	10.16	11.06	10.16	0
1715790600	10.64	-0.04	-0.37	9.83	10.64	9.83	0
1715704200	10.68	-0.06	-0.56	10.68	10.68	9.72	1165
1715617800	10.74	-0.44	-3.94	9.97	10.74	9.97	0
1715358600	11.18	0.2	1.82	11.18	11.18	10.37	0
1715272200	10.98	0.03	0.27	10.23	10.98	10.23	0
1715185800	10.95	-0.29	-2.58	10.28	11.05	10.28	1878
1715099400	11.24	0.42	3.88	11.24	11.24	10.43	0
1715013000	10.82	-0.12	-1.10	10.82	11.66	10.82	0
1714753800	10.94	0.2	1.86	10.94	10.94	10.2	0
1714667400	10.74	-0.88	-7.57	9.97	10.74	9.97	1000
1714494600	11.62	0.68	6.22	10.85	11.62	10.85	0
1714408200	10.94	0.24	2.24	11.63	11.63	10.94	0
1714149000	10.7	-0.86	-7.44	10.7	11.49	10.7	0
1714062600	11.56	-0.36	-3.02	10.78	11.56	10.78	0
1713976200	11.92	0.99	9.06	11.92	11.92	11.15	0
1713889800	10.93	-0.88	-7.45	11.64	11.64	10.93	3950
1713803400	11.81	0.31	2.70	11.81	11.81	11.08	0
1713544200	11.5	0.61	5.60	10.73	11.5	10.73	0
1713457800	10.89	-0.44	-3.88	10.2	10.89	10.2	0
1713371400	11.33	0.01	0.09	11.33	11.33	10.64	57
1713285000	11.32	-1.65	-12.72	11.32	11.32	10.67	0
1713198600	12.97	0	0.00	12.97	12.97	12.97	0
1712939400	12.97	0.73	5.96	12.97	12.97	12.14	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions