21Shares Ag Ethereum Core Staking Etp
(CETU)
Sector: n/a
Historic Prices - up to 10 years
|
16/05/2025
|
$9.55
|
$9.55
|
$9.49
|
$9.49
|
636
|
|
15/05/2025
|
$9.29
|
$9.29
|
$9.29
|
$9.29
|
636
|
|
14/05/2025
|
$9.69
|
$9.69
|
$9.45
|
$9.48
|
6,836
|
|
13/05/2025
|
$9.33
|
$9.38
|
$9.29
|
$9.38
|
1,137
|
|
12/05/2025
|
$9.29
|
$9.44
|
$9.15
|
$9.18
|
3,411
|
|
09/05/2025
|
$8.64
|
$8.95
|
$8.40
|
$8.44
|
59,946
|
|
08/05/2025
|
$7.06
|
$7.41
|
$7.06
|
$7.41
|
6,018
|
|
07/05/2025
|
$6.76
|
$6.76
|
$6.68
|
$6.68
|
12,849
|
|
06/05/2025
|
$6.62
|
$6.62
|
$6.50
|
$6.50
|
30
|
|
05/05/2025
|
$6.67
|
$6.74
|
$6.67
|
$6.74
|
758
|
|
02/05/2025
|
$6.67
|
$6.74
|
$6.67
|
$6.74
|
758
|
|
01/05/2025
|
$6.63
|
$6.84
|
$6.63
|
$6.84
|
39,386
|
|
30/04/2025
|
$6.62
|
$6.64
|
$6.37
|
$6.47
|
15,961
|
|
29/04/2025
|
$6.68
|
$6.74
|
$6.63
|
$6.66
|
19,864
|
|
28/04/2025
|
$6.62
|
$6.70
|
$6.45
|
$6.45
|
29,100
|
|
25/04/2025
|
$6.50
|
$6.66
|
$6.47
|
$6.66
|
38,364
|
|
24/04/2025
|
$6.39
|
$6.50
|
$6.38
|
$6.48
|
8,228
|
|
23/04/2025
|
$6.54
|
$6.66
|
$6.48
|
$6.48
|
23,070
|
|
22/04/2025
|
$5.80
|
$6.27
|
$5.80
|
$6.27
|
82,104
|
|
21/04/2025
|
$5.86
|
$5.90
|
$5.76
|
$5.78
|
10,233
|
|
18/04/2025
|
$5.86
|
$5.90
|
$5.76
|
$5.78
|
10,233
|
|
17/04/2025
|
$5.86
|
$5.90
|
$5.76
|
$5.78
|
10,233
|
|
16/04/2025
|
$5.88
|
$5.88
|
$5.88
|
$5.88
|
379
|
|
15/04/2025
|
$6.02
|
$6.04
|
$5.95
|
$5.95
|
28,132
|
|
14/04/2025
|
$6.08
|
$6.08
|
$6.05
|
$6.05
|
379
|
|
11/04/2025
|
$5.71
|
$5.78
|
$5.68
|
$5.71
|
44,754
|
|
10/04/2025
|
$5.92
|
$5.92
|
$5.59
|
$5.59
|
16,542
|
|
09/04/2025
|
$5.44
|
$5.47
|
$5.31
|
$5.44
|
42,397
|
|
08/04/2025
|
$5.76
|
$5.79
|
$5.58
|
$5.59
|
15,038
|
|
07/04/2025
|
$5.49
|
$5.70
|
$5.49
|
$5.65
|
8,683
|
|
04/04/2025
|
$6.59
|
$6.71
|
$6.47
|
$6.60
|
10,612
|
|
03/04/2025
|
$6.66
|
$6.66
|
$6.45
|
$6.49
|
2,634
|
|
02/04/2025
|
$6.89
|
$6.92
|
$6.87
|
$6.92
|
2,782
|
|
01/04/2025
|
$6.90
|
$7.00
|
$6.82
|
$7.00
|
9,002
|
|
31/03/2025
|
$6.53
|
$6.78
|
$6.53
|
$6.74
|
22,362
|
|
28/03/2025
|
$6.90
|
$6.94
|
$6.84
|
$6.85
|
4,320
|
|
27/03/2025
|
$7.32
|
$7.42
|
$7.32
|
$7.35
|
2,525
|
|
26/03/2025
|
$7.54
|
$7.54
|
$7.36
|
$7.39
|
10,089
|
|
25/03/2025
|
$7.54
|
$7.62
|
$7.53
|
$7.57
|
8,335
|
|
24/03/2025
|
$7.66
|
$7.66
|
$7.59
|
$7.59
|
1,516
|
|
21/03/2025
|
$7.22
|
$7.24
|
$7.10
|
$7.17
|
40,203
|
|
20/03/2025
|
$7.31
|
$7.35
|
$7.17
|
$7.17
|
9,453
|
|
19/03/2025
|
$7.10
|
$7.50
|
$7.10
|
$7.48
|
48,683
|
|
18/03/2025
|
$6.99
|
$6.99
|
$6.88
|
$6.91
|
23,950
|
|
17/03/2025
|
$6.95
|
$7.05
|
$6.92
|
$7.02
|
82,736
|
|
14/03/2025
|
$6.94
|
$7.04
|
$6.94
|
$7.04
|
3,605
|
|
13/03/2025
|
$6.92
|
$6.92
|
$6.80
|
$6.80
|
758
|
|
12/03/2025
|
$6.99
|
$6.99
|
$6.80
|
$6.83
|
8,016
|
|
11/03/2025
|
$6.84
|
$7.04
|
$6.84
|
$7.04
|
379
|
|
10/03/2025
|
$7.81
|
$7.81
|
$7.34
|
$7.36
|
5,795
|
|
07/03/2025
|
$8.05
|
$8.05
|
$7.93
|
$7.93
|
380
|
|
06/03/2025
|
$8.10
|
$8.44
|
$7.95
|
$8.21
|
0
|
|
05/03/2025
|
$8.10
|
$8.10
|
$7.95
|
$7.95
|
228
|
|
04/03/2025
|
$7.53
|
$7.64
|
$7.42
|
$7.41
|
6,172
|
|
03/03/2025
|
$7.77
|
$8.83
|
$8.10
|
$8.37
|
0
|
|
28/02/2025
|
$7.77
|
$8.14
|
$7.69
|
$8.10
|
6,631
|
|
27/02/2025
|
$8.87
|
$8.50
|
$8.47
|
$8.47
|
10
|
|
26/02/2025
|
$8.87
|
$9.34
|
$8.48
|
$8.79
|
0
|
|
25/02/2025
|
$8.87
|
$8.87
|
$8.73
|
$8.74
|
406
|
|
24/02/2025
|
$10.08
|
$10.06
|
$9.50
|
$9.77
|
0
|
|
21/02/2025
|
$10.08
|
$10.38
|
$9.90
|
$10.04
|
14,586
|
|
20/02/2025
|
$10.12
|
$10.12
|
$9.92
|
$9.98
|
2,187
|
|
19/02/2025
|
$9.96
|
$9.99
|
$9.93
|
$9.93
|
2,895
|
|
18/02/2025
|
$9.83
|
$9.98
|
$9.73
|
$9.73
|
17,854
|
|
17/02/2025
|
$9.93
|
$9.99
|
$9.93
|
$9.99
|
2,000
|
|
14/02/2025
|
$9.94
|
$9.98
|
$9.94
|
$9.98
|
379
|
|
13/02/2025
|
$9.75
|
$9.75
|
$9.60
|
$9.61
|
788
|
|
12/02/2025
|
$9.59
|
$9.64
|
$9.35
|
$9.49
|
2,919
|
|
11/02/2025
|
$9.89
|
$9.89
|
$9.63
|
$9.71
|
2,067
|
|
10/02/2025
|
$9.66
|
$9.79
|
$9.66
|
$9.73
|
1,785
|
|
07/02/2025
|
$10.11
|
$10.11
|
$9.94
|
$9.94
|
1,516
|
|
06/02/2025
|
$10.02
|
$10.41
|
$9.91
|
$10.07
|
11
|
|
05/02/2025
|
$10.02
|
$10.32
|
$10.08
|
$10.07
|
3
|
|
04/02/2025
|
$10.02
|
$10.41
|
$10.02
|
$9.89
|
17,869
|
|
03/02/2025
|
$9.49
|
$9.97
|
$9.34
|
$9.89
|
20,532
|
|
31/01/2025
|
$12.29
|
$12.58
|
$12.18
|
$12.44
|
3,381
|
|
30/01/2025
|
$11.96
|
$12.00
|
$11.77
|
$11.96
|
585
|
|
29/01/2025
|
$11.49
|
$11.60
|
$11.31
|
$11.31
|
3,456
|
|
28/01/2025
|
$11.23
|
$12.02
|
$11.41
|
$11.57
|
0
|
|
27/01/2025
|
$11.23
|
$11.41
|
$11.23
|
$11.41
|
2,294
|
|
24/01/2025
|
$11.82
|
$12.75
|
$11.99
|
$12.41
|
0
|
|
23/01/2025
|
$11.82
|
$12.06
|
$11.82
|
$11.99
|
3,790
|
|
22/01/2025
|
$11.95
|
$12.37
|
$11.89
|
$12.00
|
0
|
|
21/01/2025
|
$11.95
|
$12.23
|
$11.95
|
$12.13
|
5,054
|
|
20/01/2025
|
$12.34
|
$12.34
|
$12.25
|
$12.25
|
758
|
|
17/01/2025
|
$12.41
|
$12.60
|
$12.41
|
$12.60
|
336
|
|
16/01/2025
|
$11.73
|
$12.48
|
$11.91
|
$12.30
|
0
|
|
15/01/2025
|
$11.73
|
$12.32
|
$11.73
|
$12.30
|
32,828
|
|
14/01/2025
|
$11.64
|
$11.78
|
$11.64
|
$11.68
|
2,895
|
|
13/01/2025
|
$11.61
|
$11.61
|
$10.78
|
$11.06
|
11,580
|
|
10/01/2025
|
$11.96
|
$11.96
|
$11.84
|
$11.87
|
1,137
|
|
09/01/2025
|
$12.03
|
$12.07
|
$11.87
|
$12.07
|
758
|
|
08/01/2025
|
$12.95
|
$12.73
|
$11.98
|
$12.19
|
0
|
|
07/01/2025
|
$12.95
|
$12.99
|
$12.73
|
$12.73
|
12,683
|
|
06/01/2025
|
$13.51
|
$13.67
|
$13.51
|
$13.67
|
1,000
|
|
03/01/2025
|
$12.66
|
$13.11
|
$12.66
|
$13.11
|
829
|
|
02/01/2025
|
$12.68
|
$12.73
|
$12.68
|
$12.73
|
379
|
|
01/01/2025
|
$14.35
|
$12.48
|
$12.18
|
$12.45
|
0
|
|
31/12/2024
|
$14.35
|
$12.48
|
$12.18
|
$12.45
|
0
|
|
30/12/2024
|
$14.35
|
$12.57
|
$12.06
|
$12.18
|
0
|
|
27/12/2024
|
$14.35
|
$12.60
|
$12.08
|
$12.15
|
0
|
|
26/12/2024
|
$14.35
|
$12.50
|
$12.09
|
$12.44
|
0
|
|
25/12/2024
|
$14.35
|
$12.50
|
$12.09
|
$12.44
|
0
|
|
24/12/2024
|
$14.35
|
$12.50
|
$12.09
|
$12.44
|
0
|
|
23/12/2024
|
$14.35
|
$12.40
|
$11.95
|
$12.09
|
0
|
|
20/12/2024
|
$14.35
|
$12.46
|
$11.33
|
$12.40
|
0
|
|
19/12/2024
|
$14.35
|
$14.14
|
$13.07
|
$13.21
|
0
|
|
18/12/2024
|
$14.35
|
$14.43
|
$14.00
|
$14.14
|
0
|
|
17/12/2024
|
$14.35
|
$14.76
|
$14.34
|
$14.43
|
0
|
|
16/12/2024
|
$14.35
|
$14.57
|
$14.21
|
$14.47
|
0
|
|
13/12/2024
|
$14.35
|
$14.55
|
$13.82
|
$14.26
|
0
|
|
12/12/2024
|
$14.35
|
$14.59
|
$14.35
|
$14.47
|
1,427
|
|
11/12/2024
|
$13.83
|
$13.93
|
$13.83
|
$13.93
|
758
|
|
10/12/2024
|
$14.38
|
$14.10
|
$12.94
|
$13.10
|
0
|
|
09/12/2024
|
$14.38
|
$14.38
|
$14.07
|
$14.08
|
3,641
|
|
06/12/2024
|
$14.20
|
$14.70
|
$14.20
|
$14.69
|
3,407
|
|
05/12/2024
|
$14.15
|
$14.27
|
$14.15
|
$14.27
|
1,516
|
|
04/12/2024
|
$13.67
|
$13.99
|
$13.67
|
$13.89
|
3,673
|
|
03/12/2024
|
$12.98
|
$13.13
|
$12.97
|
$13.13
|
2,379
|
|
02/12/2024
|
$12.90
|
$13.50
|
$13.08
|
$13.34
|
0
|
|
29/11/2024
|
$12.90
|
$13.37
|
$12.96
|
$13.19
|
0
|
|
28/11/2024
|
$12.90
|
$13.34
|
$12.95
|
$12.96
|
0
|
|
27/11/2024
|
$12.90
|
$13.03
|
$12.90
|
$13.03
|
2,025
|
|
26/11/2024
|
$11.38
|
$12.83
|
$12.00
|
$12.18
|
0
|
|
25/11/2024
|
$11.38
|
$13.00
|
$12.11
|
$12.83
|
0
|
|
22/11/2024
|
$11.38
|
$12.41
|
$11.93
|
$12.16
|
0
|
|
21/11/2024
|
$11.38
|
$12.36
|
$11.31
|
$12.16
|
0
|
|
20/11/2024
|
$11.38
|
$11.38
|
$11.31
|
$11.31
|
379
|
|
19/11/2024
|
$11.45
|
$11.64
|
$11.27
|
$11.41
|
0
|
|
18/11/2024
|
$11.45
|
$11.64
|
$11.45
|
$11.64
|
379
|