21Shares Core Ethereum ETF (CETH)
BATS: CETH · Real-Time Price · USD
9.36
-0.67 (-6.68%)
At close: Mar 28, 2025, 4:00 PM
9.58
+0.22 (2.35%)
After-hours: Mar 28, 2025, 5:29 PM EDT
CETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 9.48 | 9.49 | 9.31 | 9.36 | 9.36 | -6.68% | 301,723 |
| Mar 27, 2025 | 10.03 | 10.12 | 9.94 | 10.03 | 10.03 | 0.35% | 416,504 |
| Mar 26, 2025 | 10.27 | 10.28 | 9.92 | 9.99 | 9.99 | -3.76% | 154,707 |
| Mar 25, 2025 | 10.38 | 10.41 | 10.27 | 10.38 | 10.38 | -0.67% | 76,140 |
| Mar 24, 2025 | 10.38 | 10.50 | 10.36 | 10.45 | 10.45 | 5.98% | 141,650 |
| Mar 21, 2025 | 9.75 | 9.88 | 9.69 | 9.86 | 9.86 | - | 196,859 |
| Mar 20, 2025 | 9.94 | 10.03 | 9.77 | 9.86 | 9.86 | -2.95% | 159,898 |
| Mar 19, 2025 | 10.05 | 10.29 | 10.01 | 10.16 | 10.16 | 6.72% | 447,121 |
| Mar 18, 2025 | 9.50 | 9.53 | 9.36 | 9.52 | 9.52 | -1.96% | 190,503 |
| Mar 17, 2025 | 9.47 | 9.76 | 9.44 | 9.71 | 9.71 | 0.47% | 106,079 |
| Mar 14, 2025 | 9.48 | 9.73 | 9.42 | 9.67 | 9.67 | 4.54% | 245,284 |
| Mar 13, 2025 | 9.48 | 9.48 | 9.10 | 9.25 | 9.25 | -1.44% | 143,000 |
| Mar 12, 2025 | 9.55 | 9.55 | 9.16 | 9.38 | 9.38 | -3.79% | 192,320 |
| Mar 11, 2025 | 9.59 | 9.80 | 9.21 | 9.75 | 9.75 | 4.39% | 463,234 |
| Mar 10, 2025 | 10.57 | 10.57 | 9.04 | 9.34 | 9.34 | -13.36% | 628,065 |
| Mar 7, 2025 | 10.93 | 11.28 | 10.71 | 10.78 | 10.78 | -2.09% | 333,752 |
| Mar 6, 2025 | 11.24 | 11.35 | 10.88 | 11.01 | 11.01 | -1.26% | 304,577 |
| Mar 5, 2025 | 11.00 | 11.17 | 10.80 | 11.15 | 11.15 | 4.21% | 233,685 |
| Mar 4, 2025 | 10.31 | 10.96 | 9.97 | 10.70 | 10.70 | 0.66% | 356,422 |
| Mar 3, 2025 | 11.81 | 11.84 | 10.47 | 10.63 | 10.63 | -4.06% | 778,543 |
| Feb 28, 2025 | 10.81 | 11.27 | 10.70 | 11.08 | 11.08 | -1.51% | 197,351 |
| Feb 27, 2025 | 11.71 | 11.75 | 11.19 | 11.25 | 11.25 | -3.60% | 169,429 |
| Feb 26, 2025 | 11.92 | 12.27 | 11.28 | 11.67 | 11.67 | -6.27% | 372,502 |
| Feb 25, 2025 | 12.06 | 12.54 | 11.80 | 12.45 | 12.45 | -5.75% | 432,043 |
| Feb 24, 2025 | 13.33 | 13.42 | 13.12 | 13.21 | 13.21 | 0.53% | 183,143 |
| Feb 21, 2025 | 14.11 | 14.15 | 13.11 | 13.14 | 13.14 | -4.44% | 711,492 |
| Feb 20, 2025 | 13.81 | 13.84 | 13.54 | 13.75 | 13.75 | 1.03% | 122,579 |
| Feb 19, 2025 | 13.59 | 13.64 | 13.40 | 13.61 | 13.61 | 3.50% | 81,699 |
| Feb 18, 2025 | 13.59 | 13.59 | 13.04 | 13.15 | 13.15 | -3.73% | 182,546 |
| Feb 14, 2025 | 13.50 | 13.94 | 13.46 | 13.66 | 13.66 | 2.94% | 149,533 |
| Feb 13, 2025 | 13.24 | 13.30 | 13.09 | 13.27 | 13.27 | -0.97% | 86,158 |
| Feb 12, 2025 | 12.85 | 13.48 | 12.74 | 13.40 | 13.40 | 3.32% | 122,010 |
| Feb 11, 2025 | 13.28 | 13.34 | 12.92 | 12.97 | 12.97 | -3.35% | 148,444 |
| Feb 10, 2025 | 13.29 | 13.46 | 13.20 | 13.42 | 13.42 | 3.79% | 168,065 |
| Feb 7, 2025 | 13.95 | 13.98 | 12.90 | 12.93 | 12.93 | -5.07% | 582,338 |
| Feb 6, 2025 | 13.85 | 13.88 | 13.38 | 13.62 | 13.62 | -1.52% | 182,192 |
| Feb 5, 2025 | 14.09 | 14.09 | 13.58 | 13.83 | 13.83 | 1.10% | 174,272 |
| Feb 4, 2025 | 14.02 | 14.35 | 13.63 | 13.68 | 13.68 | 1.11% | 809,478 |
| Feb 3, 2025 | 12.81 | 13.86 | 12.77 | 13.53 | 13.53 | -18.44% | 672,571 |
| Jan 31, 2025 | 16.81 | 17.20 | 16.43 | 16.59 | 16.59 | 2.60% | 313,720 |
| Jan 30, 2025 | 16.27 | 16.43 | 16.15 | 16.17 | 16.17 | 3.13% | 298,273 |
| Jan 29, 2025 | 15.57 | 15.88 | 15.28 | 15.68 | 15.68 | 1.16% | 305,105 |
| Jan 28, 2025 | 15.84 | 16.07 | 15.46 | 15.50 | 15.50 | -1.34% | 162,463 |
| Jan 27, 2025 | 15.53 | 15.75 | 15.24 | 15.71 | 15.71 | -5.76% | 246,034 |
| Jan 24, 2025 | 16.99 | 17.14 | 16.64 | 16.67 | 16.67 | 2.58% | 64,642 |
| Jan 23, 2025 | 16.16 | 16.50 | 15.98 | 16.25 | 16.25 | -0.06% | 324,135 |
| Jan 22, 2025 | 16.52 | 16.52 | 16.25 | 16.26 | 16.26 | -1.87% | 49,743 |
| Jan 21, 2025 | 16.66 | 16.84 | 16.34 | 16.57 | 16.57 | -5.85% | 150,291 |
| Jan 17, 2025 | 17.19 | 17.66 | 17.03 | 17.60 | 17.60 | 5.52% | 57,485 |
| Jan 16, 2025 | 16.73 | 16.80 | 16.34 | 16.68 | 16.68 | -2.97% | 58,222 |