21Shares Ethereum Core Staking ETP (LON:CETU)
London · Delayed Price · Currency is GBP · Price in USD 9.96
-0.26 (-2.52%)
At close: Sep 23, 2026
LON:CETU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10.14 | 10.14 | 10.14 | 9.96 | 9.96 | -2.52% | 127 |
| Sep 22, 2026 | 10.25 | 10.25 | 10.24 | 10.21 | 10.21 | 0.37% | 540 |
| Sep 21, 2026 | 10.03 | 10.03 | 10.03 | 10.18 | 10.18 | 5.66% | 1,334 |
| Sep 18, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 5.48% | - |
| Sep 17, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 2.84% | - |
| Sep 16, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -1.55% | 590 |
| Sep 15, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -3.06% | - |
| Sep 14, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -4.27% | - |
| Sep 11, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 7.32% | - |
| Sep 10, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -1.80% | - |
| Sep 9, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -0.12% | - |
| Sep 8, 2026 | 9.24 | 9.24 | 9.24 | 9.23 | 9.23 | - | 1,461 |
| Sep 7, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 1.15% | - |
| Sep 4, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -1.48% | - |
| Sep 3, 2026 | 8.94 | 9.21 | 8.94 | 9.27 | 9.27 | 4.34% | 7,603 |
| Sep 2, 2026 | 8.82 | 8.98 | 8.82 | 8.88 | 8.88 | -2.26% | 1,062 |
| Sep 1, 2026 | 9.07 | 9.07 | 9.06 | 9.09 | 9.09 | -2.60% | 1,180 |
| Aug 28, 2026 | 9.25 | 9.27 | 9.25 | 9.33 | 9.33 | -0.61% | 32 |
| Aug 27, 2026 | 9.36 | 9.36 | 9.31 | 9.39 | 9.39 | 2.82% | 32 |
| Aug 26, 2026 | 9.12 | 9.15 | 9.08 | 9.13 | 9.13 | -0.79% | 48 |
| Aug 25, 2026 | 9.21 | 9.34 | 9.15 | 9.20 | 9.20 | -2.00% | 9,139 |
| Aug 24, 2026 | 9.33 | 9.36 | 9.28 | 9.39 | 9.39 | 5.33% | 619 |
| Aug 21, 2026 | 8.81 | 8.87 | 8.81 | 8.91 | 8.91 | 3.69% | 1,930 |
| Aug 20, 2026 | 8.45 | 8.47 | 8.45 | 8.60 | 8.60 | 10.94% | 6,839 |
| Aug 19, 2026 | 7.81 | 7.81 | 7.81 | 7.75 | 7.75 | 8.89% | 7,100 |
| Aug 18, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.37% | - |
| Aug 17, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 1.59% | - |
| Aug 14, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.34% | - |
| Aug 13, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.46% | - |
| Aug 12, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 0.90% | - |
| Aug 11, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 0.07% | - |
| Aug 10, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -2.13% | - |
| Aug 7, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.04% | - |
| Aug 6, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 2.12% | - |
| Aug 5, 2026 | 6.92 | 6.92 | 6.92 | 6.97 | 6.97 | 0.58% | 796 |
| Aug 4, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0.22% | - |
| Aug 3, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0.33% | - |
| Jul 31, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -3.11% | - |
| Jul 30, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 1.16% | - |
| Jul 29, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -0.88% | - |
| Jul 28, 2026 | 6.96 | 6.96 | 6.96 | 7.09 | 7.09 | -0.98% | 551 |
| Jul 27, 2026 | 7.26 | 7.26 | 7.26 | 7.16 | 7.16 | 3.49% | 551 |
| Jul 24, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -1.42% | - |
| Jul 23, 2026 | 7.16 | 7.16 | 7.14 | 7.02 | 7.02 | -2.92% | 4,590 |
| Jul 22, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 1.19% | - |
| Jul 21, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.22% | - |
| Jul 20, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 3.48% | - |
| Jul 17, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -3.67% | - |
| Jul 16, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -2.06% | - |
| Jul 15, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 2.60% | - |