21shares Core Ethereum ETF (CETH) Historical Stock Data
11.67 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CETH is up 0.52% a day on average. There have been 18 days where 21shares Core Ethereum ETF closed green and 12 days where CETH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 11.74 | 11.67 | ↓$0.07 (-0.60%) | 11.37 | 11.94 | 613.90K |
| 2025-05-08 | 9.83 | 10.60 | ↑$0.77 (7.78%) | 9.82 | 10.69 | 880.78K |
| 2025-05-07 | 9.11 | 8.98 | ↓$0.13 (-1.43%) | 8.94 | 9.16 | 270.52K |
| 2025-05-06 | 8.80 | 8.92 | ↑$0.12 (1.36%) | 8.76 | 8.98 | 526.69K |
| 2025-05-05 | 9.02 | 9.09 | ↑$0.07 (0.72%) | 8.97 | 9.13 | 320.33K |
| 2025-05-02 | 9.19 | 9.20 | ↑$0.01 (0.11%) | 9.16 | 9.35 | 285.78K |
| 2025-05-01 | 9.25 | 9.22 | ↓$0.03 (-0.32%) | 9.13 | 9.35 | 324.53K |
| 2025-04-30 | 8.86 | 8.93 | ↑$0.07 (0.73%) | 8.66 | 8.95 | 392.18K |
| 2025-04-29 | 9.07 | 9.12 | ↑$0.04 (0.50%) | 9.05 | 9.16 | 451.14K |
| 2025-04-28 | 9.00 | 8.99 | ↓$0.01 (-0.11%) | 8.73 | 9.01 | 535.95K |
| 2025-04-25 | 8.84 | 9.03 | ↑$0.19 (2.09%) | 8.79 | 9.13 | 578.13K |
| 2025-04-24 | 8.79 | 8.82 | ↑$0.03 (0.34%) | 8.73 | 8.88 | 374.89K |
| 2025-04-23 | 9.08 | 8.95 | ↓$0.13 (-1.43%) | 8.83 | 9.16 | 1.08M |
| 2025-04-22 | 8.16 | 8.51 | ↑$0.35 (4.29%) | 8.14 | 8.64 | 0.97M |
| 2025-04-21 | 8.14 | 7.86 | ↓$0.28 (-3.44%) | 7.83 | 8.19 | 470.41K |
| 2025-04-17 | 7.97 | 7.91 | ↓$0.06 (-0.75%) | 7.86 | 8.06 | 236.26K |
| 2025-04-16 | 7.87 | 7.94 | ↑$0.07 (0.89%) | 7.69 | 8.05 | 327.37K |
| 2025-04-15 | 8.20 | 8.03 | ↓$0.17 (-2.13%) | 7.99 | 8.27 | 283.75K |
| 2025-04-14 | 8.35 | 8.19 | ↓$0.16 (-1.98%) | 8.10 | 8.44 | 527.46K |
| 2025-04-11 | 7.78 | 7.82 | ↑$0.04 (0.45%) | 7.74 | 7.94 | 532.52K |
| 2025-04-10 | 7.93 | 7.56 | ↓$0.37 (-4.67%) | 7.37 | 7.95 | 804.17K |
| 2025-04-09 | 7.27 | 8.20 | ↑$0.93 (12.72%) | 7.27 | 8.35 | 2.46M |
| 2025-04-08 | 7.91 | 7.31 | ↓$0.60 (-7.59%) | 7.27 | 7.92 | 794.83K |
| 2025-04-07 | 7.52 | 7.70 | ↑$0.18 (2.39%) | 7.45 | 8.17 | 1.64M |
| 2025-04-04 | 8.90 | 9.04 | ↑$0.14 (1.57%) | 8.86 | 9.12 | 1.08M |
| 2025-04-03 | 8.87 | 8.89 | ↑$0.02 (0.23%) | 8.78 | 8.98 | 294.88K |
| 2025-04-02 | 9.30 | 9.56 | ↑$0.25 (2.74%) | 9.27 | 9.57 | 203.41K |
| 2025-04-01 | 9.35 | 9.56 | ↑$0.21 (2.25%) | 9.21 | 9.63 | 323.65K |
| 2025-03-31 | 9.12 | 9.14 | ↑$0.02 (0.16%) | 8.99 | 9.26 | 312.57K |
| 2025-03-28 | 9.48 | 9.36 | ↓$0.13 (-1.32%) | 9.31 | 9.48 | 301.72K |
Create an account or log in to view more rows.
$CETH I love you!
$CETH still bullish
$CETH Let’s goooo
$CETH buy the dip.
$CETH I'm not afraid.
I'm long
And I'm strong..........
$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?