21Shares Core Ethereum ETF (CETH)
BATS: CETH · Real-Time Price · USD
13.10
-0.35 (-2.60%)
At close: May 28, 2025, 4:00 PM
13.10
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT

CETH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202513.3613.4513.2213.16--2.16%45,332
May 27, 202513.3413.5613.1713.4513.455.00%563,459
May 23, 202512.8112.9612.7412.8112.81-2.88%461,827
May 22, 202513.2513.3913.1313.1913.194.85%501,450
May 21, 202512.6413.0712.2612.5812.580.48%941,909
May 20, 202512.4112.5512.2212.5212.52-0.56%252,063
May 19, 202512.0212.7311.9912.5912.59-2.93%832,854
May 16, 202513.0013.0812.8612.9712.972.45%240,340
May 15, 202512.8113.0112.3912.6612.66-2.73%765,874
May 14, 202513.0613.0912.7413.0213.02-3.31%723,331
May 13, 202512.7013.6912.6413.4613.469.39%1,286,923
May 12, 202512.7812.8612.0512.3112.315.44%1,123,682
May 9, 202511.7411.9411.3711.6711.6710.15%631,251
May 8, 20259.8310.699.8210.6010.6017.98%883,114
May 7, 20259.119.168.948.988.980.67%270,674
May 6, 20258.808.988.768.928.92-1.82%527,401
May 5, 20259.029.138.979.099.09-1.25%321,435
May 2, 20259.199.359.159.209.20-0.22%285,783
May 1, 20259.259.369.139.229.223.31%324,530
Apr 30, 20258.868.958.668.938.93-2.08%392,178
Apr 29, 20259.079.169.049.129.121.39%453,380
Apr 28, 20259.009.018.738.998.99-0.39%535,962
Apr 25, 20258.849.138.799.039.032.32%578,139
Apr 24, 20258.798.898.738.828.82-1.45%375,385
Apr 23, 20259.089.178.828.958.955.17%1,077,787
Apr 22, 20258.168.648.148.518.518.27%974,743
Apr 21, 20258.148.207.827.867.86-0.63%470,406
Apr 17, 20257.978.077.837.917.91-0.38%236,265
Apr 16, 20257.878.057.697.947.94-1.06%327,987
Apr 15, 20258.208.277.988.038.03-1.95%283,795
Apr 14, 20258.358.448.088.198.194.73%527,457
Apr 11, 20257.787.947.727.827.823.37%550,440
Apr 10, 20257.937.957.367.567.56-7.75%804,169
Apr 9, 20257.278.357.278.208.2012.11%2,463,025
Apr 8, 20257.917.927.277.317.31-5.06%808,374
Apr 7, 20257.528.177.447.707.70-14.82%1,638,078
Apr 4, 20258.909.138.869.049.041.69%1,077,866
Apr 3, 20258.878.988.778.898.89-6.96%294,876
Apr 2, 20259.309.599.279.569.56-0.05%207,546
Apr 1, 20259.359.639.219.569.564.65%323,897
Mar 31, 20259.129.268.999.149.14-2.35%314,169
Mar 28, 20259.489.499.319.369.36-6.68%301,723
Mar 27, 202510.0310.129.9410.0310.030.35%416,504
Mar 26, 202510.2710.289.929.999.99-3.76%154,707
Mar 25, 202510.3810.4110.2710.3810.38-0.67%76,140
Mar 24, 202510.3810.5010.3610.4510.455.98%141,650
Mar 21, 20259.759.889.699.869.86-196,859
Mar 20, 20259.9410.039.779.869.86-2.95%159,898
Mar 19, 202510.0510.2910.0110.1610.166.72%447,121
Mar 18, 20259.509.539.369.529.52-1.96%190,503