21shares Core Ethereum ETF (CETH) Historical Stock Data
17.22 ↑0.35 (2.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CETH is down -0.03% a day on average. There have been 14 days where 21shares Core Ethereum ETF closed green and 16 days where CETH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 16.62 | 17.22 | ↑$0.60 (3.61%) | 16.59 | 17.49 | 242.36K |
| 2024-12-19 | 18.43 | 16.87 | ↓$1.56 (-8.46%) | 16.62 | 18.51 | 728.34K |
| 2024-12-18 | 19.27 | 18.45 | ↓$0.82 (-4.26%) | 18.26 | 19.55 | 372.76K |
| 2024-12-17 | 20.06 | 19.68 | ↓$0.38 (-1.89%) | 19.60 | 20.11 | 48.30K |
| 2024-12-16 | 19.57 | 20.24 | ↑$0.67 (3.42%) | 19.57 | 20.58 | 258.45K |
| 2024-12-13 | 19.64 | 19.62 | ↓$0.02 (-0.10%) | 19.43 | 19.84 | 284.28K |
| 2024-12-12 | 19.88 | 19.45 | ↓$0.43 (-2.16%) | 19.28 | 19.94 | 190.83K |
| 2024-12-11 | 18.66 | 19.19 | ↑$0.53 (2.84%) | 18.62 | 19.22 | 188.12K |
| 2024-12-10 | 18.63 | 18.24 | ↓$0.39 (-2.09%) | 17.59 | 18.65 | 367.74K |
| 2024-12-09 | 19.47 | 18.70 | ↓$0.77 (-3.95%) | 18.63 | 19.74 | 341.47K |
| 2024-12-06 | 19.59 | 20.30 | ↑$0.71 (3.62%) | 19.54 | 20.49 | 414.10K |
| 2024-12-05 | 19.61 | 19.14 | ↓$0.47 (-2.40%) | 18.95 | 19.76 | 566.64K |
| 2024-12-04 | 18.58 | 19.46 | ↑$0.88 (4.74%) | 18.58 | 19.50 | 292.84K |
| 2024-12-03 | 17.79 | 18.05 | ↑$0.26 (1.46%) | 17.53 | 18.07 | 167.28K |
| 2024-12-02 | 18.16 | 18.10 | ↓$0.06 (-0.33%) | 17.80 | 18.40 | 118.69K |
| 2024-11-29 | 18.04 | 17.93 | ↓$0.11 (-0.61%) | 17.93 | 18.26 | 172.66K |
| 2024-11-27 | 17.46 | 18.16 | ↑$0.70 (4.01%) | 17.43 | 18.19 | 730.69K |
| 2024-11-26 | 16.59 | 16.58 | ↓$0.01 (-0.06%) | 16.27 | 16.80 | 359.41K |
| 2024-11-25 | 17.48 | 17.53 | ↑$0.05 (0.29%) | 16.75 | 17.73 | 441.25K |
| 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 |
Create an account or log in to view more rows.
$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?