21shares Core Ethereum ETF (CETH) Historical Stock Data
14.95 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CETH is down -0.78% 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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 14.75 | 14.95 | ↑$0.20 (1.36%) | 14.67 | 15.06 | 19.94K |
| 2025-12-18 | 14.80 | 13.88 | ↓$0.92 (-6.22%) | 13.86 | 14.96 | 64.38K |
| 2025-12-17 | 14.68 | 14.08 | ↓$0.60 (-4.09%) | 13.94 | 15.12 | 74.66K |
| 2025-12-16 | 14.63 | 14.72 | ↑$0.09 (0.62%) | 14.53 | 14.82 | 20.66K |
| 2025-12-15 | 15.62 | 14.63 | ↓$0.99 (-6.34%) | 14.48 | 15.62 | 60.19K |
| 2025-12-12 | 16.15 | 15.39 | ↓$0.76 (-4.71%) | 15.22 | 16.15 | 75.89K |
| 2025-12-11 | 15.90 | 16.09 | ↑$0.19 (1.19%) | 15.73 | 16.13 | 58.33K |
| 2025-12-10 | 16.63 | 16.78 | ↑$0.15 (0.90%) | 16.52 | 17.22 | 65.66K |
| 2025-12-09 | 15.53 | 16.63 | ↑$1.10 (7.08%) | 15.50 | 16.97 | 48.12K |
| 2025-12-08 | 15.72 | 15.68 | ↓$0.04 (-0.25%) | 15.39 | 15.85 | 45.22K |
| 2025-12-05 | 15.67 | 15.09 | ↓$0.58 (-3.70%) | 14.95 | 15.77 | 20.95K |
| 2025-12-04 | 15.93 | 15.70 | ↓$0.23 (-1.44%) | 15.34 | 16.10 | 23.45K |
| 2025-12-03 | 15.37 | 15.68 | ↑$0.31 (2.02%) | 15.26 | 15.76 | 34.90K |
| 2025-12-02 | 14.30 | 14.90 | ↑$0.60 (4.20%) | 14.27 | 15.15 | 26.60K |
| 2025-12-01 | 14.09 | 13.77 | ↓$0.32 (-2.27%) | 13.59 | 14.13 | 78.03K |
| 2025-11-28 | 15.45 | 15.15 | ↓$0.30 (-1.94%) | 15.06 | 15.45 | 63.17K |
| 2025-11-26 | 14.63 | 15.12 | ↑$0.49 (3.35%) | 14.51 | 15.18 | 56.91K |
| 2025-11-25 | 14.56 | 14.63 | ↑$0.07 (0.48%) | 14.28 | 14.76 | 46.90K |
| 2025-11-24 | 13.97 | 14.85 | ↑$0.88 (6.30%) | 13.91 | 14.89 | 49.55K |
| 2025-11-21 | 13.42 | 13.67 | ↑$0.25 (1.86%) | 13.23 | 14.01 | 31.72K |
| 2025-11-20 | 15.05 | 14.14 | ↓$0.91 (-6.05%) | 13.93 | 15.06 | 68.99K |
| 2025-11-19 | 15.44 | 14.70 | ↓$0.74 (-4.79%) | 14.32 | 15.49 | 81.71K |
| 2025-11-18 | 15.17 | 15.59 | ↑$0.42 (2.77%) | 15.16 | 15.80 | 42.09K |
| 2025-11-17 | 15.88 | 15.00 | ↓$0.88 (-5.54%) | 14.78 | 15.99 | 37.27K |
| 2025-11-14 | 15.67 | 15.67 | ↑$0.00 (0.00%) | 15.51 | 16.21 | 79.12K |
| 2025-11-13 | 17.13 | 15.81 | ↓$1.32 (-7.71%) | 15.77 | 17.34 | 50.32K |
| 2025-11-12 | 17.80 | 17.07 | ↓$0.73 (-4.10%) | 16.86 | 17.83 | 65.23K |
| 2025-11-11 | 17.62 | 17.15 | ↓$0.47 (-2.67%) | 17.14 | 17.62 | 15.42K |
| 2025-11-10 | 18.01 | 17.84 | ↓$0.17 (-0.94%) | 17.51 | 18.01 | 29.21K |
| 2025-11-07 | 16.13 | 17.30 | ↑$1.17 (7.25%) | 15.96 | 17.32 | 23.41K |
Create an account or log in to view more rows.
$CETH buying all the dips.
$CETH Let’s goooo
$CETH Market is going to crash hard tomorrow.
$CETH Holding.
$CETH just added more
$CETH not good
$CETH make it rain
let’s see some green
$CETH what happens?
$CETH come on bulls we can do it
don’t let bears win
$CETH I love you!