5 DAY PERFORMANCE
+3.56%
1 MONTH PERFORMANCE
-8.99%
3 MONTH PERFORMANCE
-27.50%
21Shares Core Ethereum ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $15.93 | $15.70 (-1.44%) | $16.10 | $15.33 | 208.67 K | $33.90 M |
| 12/03/2025 | $15.37 | $15.68 (2.02%) | $15.76 | $15.27 | 253.84 K | $33.86 M |
| 12/02/2025 | $14.26 | $14.90 (4.49%) | $15.15 | $14.26 | 340.30 K | $32.17 M |
| 12/01/2025 | $14.09 | $13.76 (-2.34%) | $14.14 | $13.58 | 532.90 K | $29.71 M |
| 11/28/2025 | $15.45 | $15.15 (-1.94%) | $15.48 | $15.05 | 373.24 K | $32.71 M |
| 11/26/2025 | $14.64 | $15.12 (3.28%) | $15.20 | $14.50 | 330.56 K | $32.65 M |
| 11/25/2025 | $14.53 | $14.63 (0.69%) | $14.76 | $14.26 | 243.70 K | $31.59 M |
| 11/24/2025 | $13.97 | $14.85 (6.3%) | $14.89 | $13.90 | 398.66 K | $32.06 M |
| 11/21/2025 | $13.60 | $13.68 (0.59%) | $14.01 | $13.37 | 255.70 K | $0 |
| 11/20/2025 | $15.05 | $14.14 (-6.05%) | $15.05 | $13.92 | 448.40 K | $0 |
| 11/19/2025 | $15.12 | $14.70 (-2.78%) | $15.50 | $14.32 | 407.90 K | $0 |
| 11/18/2025 | $15.25 | $15.59 (2.23%) | $15.82 | $15.15 | 297.00 K | $0 |
| 11/17/2025 | $15.58 | $15.00 (-3.72%) | $15.99 | $14.76 | 765.30 K | $0 |
| 11/14/2025 | $15.64 | $15.66 (0.13%) | $16.25 | $15.50 | 526.30 K | $0 |
| 11/13/2025 | $17.13 | $15.81 (-7.71%) | $17.35 | $15.74 | 371.82 K | $0 |
| 11/12/2025 | $17.80 | $17.07 (-4.1%) | $17.83 | $16.83 | 451.18 K | $0 |
| 11/11/2025 | $17.62 | $17.15 (-2.67%) | $17.62 | $17.13 | 251.45 K | $0 |
| 11/10/2025 | $18.00 | $17.84 (-0.89%) | $18.00 | $17.51 | 390.00 K | $0 |
| 11/07/2025 | $16.13 | $17.30 (7.25%) | $17.33 | $15.94 | 397.90 K | $0 |
| 11/06/2025 | $16.80 | $16.50 (-1.79%) | $16.80 | $16.21 | 159.32 K | $0 |
| 11/05/2025 | $16.69 | $17.24 (3.3%) | $17.38 | $16.57 | 357.76 K | $0 |
| 11/04/2025 | $17.47 | $16.05 (-8.13%) | $17.90 | $15.62 | 231.94 K | $0 |
| 11/03/2025 | $18.59 | $17.90 (-3.71%) | $18.60 | $17.79 | 226.70 K | $0 |
| 10/31/2025 | $19.26 | $19.38 (0.62%) | $19.49 | $19.00 | 219.64 K | $0 |
| 10/30/2025 | $19.06 | $18.41 (-3.41%) | $19.06 | $18.37 | 305.92 K | $0 |
| 10/29/2025 | $20.11 | $19.48 (-3.13%) | $20.13 | $19.17 | 362.65 K | $0 |
| 10/28/2025 | $20.70 | $20.16 (-2.61%) | $20.85 | $20.12 | 169.20 K | $0 |
| 10/27/2025 | $20.80 | $20.96 (0.77%) | $21.14 | $20.61 | 242.95 K | $0 |
| 10/24/2025 | $19.82 | $19.62 (-1.01%) | $19.83 | $19.31 | 152.02 K | $0 |
| 10/23/2025 | $19.21 | $19.26 (0.26%) | $19.63 | $19.01 | 204.23 K | $0 |
| 10/22/2025 | $19.23 | $19.00 (-1.2%) | $19.35 | $18.89 | 342.15 K | $0 |
| 10/21/2025 | $19.42 | $19.98 (2.88%) | $20.54 | $19.24 | 465.54 K | $0 |
| 10/20/2025 | $20.12 | $19.89 (-1.14%) | $20.23 | $19.58 | 216.74 K | $0 |
| 10/17/2025 | $18.88 | $19.12 (1.27%) | $19.22 | $18.54 | 430.60 K | $0 |
| 10/16/2025 | $20.19 | $19.30 (-4.41%) | $20.31 | $19.20 | 302.50 K | $0 |
| 10/15/2025 | $20.39 | $19.91 (-2.35%) | $20.49 | $19.63 | 208.21 K | $0 |
| 10/14/2025 | $19.74 | $20.51 (3.9%) | $20.77 | $19.48 | 714.83 K | $0 |
| 10/13/2025 | $20.50 | $21.27 (3.76%) | $21.35 | $20.41 | 363.50 K | $0 |
| 10/10/2025 | $21.81 | $19.95 (-8.53%) | $21.94 | $19.73 | 905.91 K | $0 |
| 10/09/2025 | $21.98 | $21.65 (-1.5%) | $21.98 | $21.31 | 346.40 K | $0 |
| 10/08/2025 | $22.37 | $22.56 (0.85%) | $22.73 | $22.18 | 234.47 K | $0 |
| 10/07/2025 | $23.78 | $22.39 (-5.85%) | $23.78 | $22.23 | 449.10 K | $0 |
| 10/06/2025 | $22.96 | $23.60 (2.79%) | $23.64 | $22.89 | 232.29 K | $0 |
| 10/03/2025 | $22.47 | $22.61 (0.62%) | $22.95 | $22.19 | 174.70 K | $0 |
| 10/02/2025 | $21.97 | $22.47 (2.28%) | $22.57 | $21.69 | 251.35 K | $0 |
| 10/01/2025 | $21.48 | $21.66 (0.84%) | $21.71 | $21.43 | 144.92 K | $0 |
| 09/30/2025 | $20.82 | $20.80 (-0.1%) | $20.83 | $20.45 | 121.15 K | $0 |
| 09/29/2025 | $20.54 | $20.95 (2%) | $21.02 | $20.53 | 116.51 K | $0 |
| 09/26/2025 | $19.56 | $20.13 (2.91%) | $20.33 | $19.52 | 209.90 K | $0 |
| 09/25/2025 | $20.00 | $19.52 (-2.4%) | $20.07 | $19.09 | 128.51 K | $0 |
| 09/24/2025 | $20.87 | $20.77 (-0.48%) | $21.00 | $20.75 | 17.30 K | $0 |
| 09/23/2025 | $20.95 | $20.75 (-0.95%) | $21.01 | $20.65 | 72.68 K | $0 |
| 09/22/2025 | $21.02 | $20.65 (-1.76%) | $21.07 | $20.62 | 88.30 K | $0 |
| 09/19/2025 | $22.61 | $22.18 (-1.9%) | $22.70 | $22.16 | 337.70 K | $0 |
| 09/18/2025 | $22.91 | $22.94 (0.13%) | $23.17 | $22.79 | 201.13 K | $0 |
| 09/17/2025 | $22.51 | $22.57 (0.27%) | $22.63 | $22.09 | 425.10 K | $0 |
| 09/16/2025 | $22.54 | $22.44 (-0.44%) | $22.54 | $22.13 | 90.51 K | $0 |
| 09/15/2025 | $22.64 | $22.46 (-0.8%) | $22.70 | $22.32 | 108.10 K | $0 |
| 09/12/2025 | $22.59 | $23.35 (3.36%) | $23.35 | $22.54 | 171.60 K | $0 |
| 09/11/2025 | $22.01 | $22.12 (0.5%) | $22.18 | $21.97 | 16.90 K | $0 |
| 09/10/2025 | $21.85 | $21.60 (-1.14%) | $22.25 | $21.50 | 144.30 K | $0 |
| 09/09/2025 | $21.70 | $21.46 (-1.11%) | $21.76 | $21.37 | 401.58 K | $0 |
| 09/08/2025 | $21.69 | $21.43 (-1.2%) | $21.90 | $21.40 | 200.82 K | $0 |
| 09/05/2025 | $22.31 | $21.64 (-3%) | $22.35 | $21.25 | 107.50 K | $0 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
