21shares Core Ethereum ETF (CETH) Historical Stock Data
16.47 ↓0.31 (-1.85%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CETH is down -0.20% a day on average. There have been 13 days where 21shares Core Ethereum ETF closed green and 17 days where CETH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 16.51 | 16.47 | ↓$0.04 (-0.24%) | 16.34 | 16.62 | 528.90K |
| 2024-11-21 | 16.77 | 16.78 | ↑$0.01 (0.06%) | 16.22 | 16.94 | 282.57K |
| 2024-11-20 | 15.68 | 15.36 | ↓$0.32 (-2.04%) | 15.19 | 15.68 | 92.04K |
| 2024-11-19 | 15.50 | 15.51 | ↑$0.01 (0.06%) | 15.46 | 15.72 | 137.54K |
| 2024-11-18 | 15.51 | 15.80 | ↑$0.29 (1.87%) | 15.45 | 15.99 | 292.66K |
| 2024-11-15 | 15.36 | 15.44 | ↑$0.08 (0.52%) | 15.08 | 15.45 | 100.89K |
| 2024-11-14 | 15.96 | 15.49 | ↓$0.47 (-2.94%) | 15.33 | 15.98 | 256.45K |
| 2024-11-13 | 16.22 | 15.85 | ↓$0.37 (-2.28%) | 15.68 | 16.67 | 357.71K |
| 2024-11-12 | 16.33 | 16.46 | ↑$0.13 (0.80%) | 16.12 | 16.57 | 75.27K |
| 2024-11-11 | 15.87 | 16.84 | ↑$0.97 (6.11%) | 15.79 | 16.86 | 270.33K |
| 2024-11-08 | 14.79 | 14.74 | ↓$0.05 (-0.34%) | 14.48 | 14.89 | 523.89K |
| 2024-11-07 | 14.09 | 14.54 | ↑$0.45 (3.19%) | 13.92 | 14.57 | 372.14K |
| 2024-11-06 | 13.15 | 13.50 | ↑$0.35 (2.66%) | 13.06 | 13.54 | 428.68K |
| 2024-11-05 | 12.29 | 12.12 | ↓$0.17 (-1.38%) | 12.01 | 12.38 | 121.01K |
| 2024-11-04 | 12.31 | 12.10 | ↓$0.21 (-1.71%) | 12.03 | 12.31 | 151.97K |
| 2024-11-01 | 12.67 | 12.57 | ↓$0.10 (-0.79%) | 12.41 | 12.89 | 106.29K |
| 2024-10-31 | 13.13 | 12.54 | ↓$0.59 (-4.49%) | 12.52 | 13.13 | 292.84K |
| 2024-10-30 | 13.43 | 13.29 | ↓$0.14 (-1.04%) | 13.28 | 13.60 | 70.48K |
| 2024-10-29 | 13.11 | 13.14 | ↑$0.03 (0.23%) | 13.06 | 13.41 | 112.20K |
| 2024-10-28 | 12.67 | 12.52 | ↓$0.15 (-1.18%) | 12.45 | 12.67 | 84.74K |
| 2024-10-25 | 12.69 | 12.36 | ↓$0.33 (-2.60%) | 12.27 | 12.82 | 305.43K |
| 2024-10-24 | 12.66 | 12.68 | ↑$0.02 (0.16%) | 12.53 | 12.70 | 64.17K |
| 2024-10-23 | 12.90 | 12.55 | ↓$0.35 (-2.71%) | 12.26 | 12.93 | 296.89K |
| 2024-10-22 | 13.14 | 13.14 | ↑$0.00 (0.00%) | 13.03 | 13.20 | 85.65K |
| 2024-10-21 | 13.45 | 13.39 | ↓$0.06 (-0.45%) | 13.29 | 13.45 | 89.52K |
| 2024-10-18 | 13.10 | 13.28 | ↑$0.18 (1.37%) | 13.09 | 13.38 | 113.30K |
| 2024-10-17 | 13.04 | 12.97 | ↓$0.07 (-0.54%) | 12.89 | 13.16 | 103.15K |
| 2024-10-16 | 13.13 | 13.07 | ↓$0.06 (-0.46%) | 12.99 | 13.21 | 81.38K |
| 2024-10-15 | 13.03 | 12.96 | ↓$0.07 (-0.54%) | 12.75 | 13.44 | 128.19K |
| 2024-10-14 | 12.77 | 13.11 | ↑$0.34 (2.66%) | 12.76 | 13.22 | 156.68K |
Create an account or log in to view more rows.
$CETH Mindset is key
$CETH I’m selling y’all have fun bag holding
$CETH why is this not moving lol
$CETH Who’s still buying calls?