21Shares Core Ethereum ETF (CETH)
BATS: CETH · Real-Time Price · USD
21.90
-0.79 (-3.48%)
At close: Aug 15, 2025, 4:00 PM
21.90
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
CETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 23.05 | 23.08 | 21.84 | 21.90 | 21.90 | -3.48% | 2,025,706 |
| Aug 14, 2025 | 22.66 | 23.51 | 22.40 | 22.69 | 22.69 | -4.22% | 2,534,720 |
| Aug 13, 2025 | 23.55 | 23.75 | 23.07 | 23.69 | 23.69 | 4.82% | 1,580,193 |
| Aug 12, 2025 | 22.10 | 22.60 | 21.76 | 22.60 | 22.60 | 6.15% | 942,993 |
| Aug 11, 2025 | 20.91 | 21.81 | 20.90 | 21.29 | 21.29 | 4.77% | 1,534,007 |
| Aug 8, 2025 | 19.56 | 20.32 | 19.53 | 20.32 | 20.32 | 5.01% | 998,076 |
| Aug 7, 2025 | 19.16 | 19.37 | 18.89 | 19.35 | 19.35 | 5.16% | 1,378,986 |
| Aug 6, 2025 | 17.92 | 18.49 | 17.85 | 18.40 | 18.40 | 3.20% | 480,023 |
| Aug 5, 2025 | 18.15 | 18.27 | 17.76 | 17.83 | 17.83 | -2.67% | 497,766 |
| Aug 4, 2025 | 17.81 | 18.57 | 17.79 | 18.32 | 18.32 | 4.51% | 777,611 |
| Aug 1, 2025 | 18.25 | 18.25 | 17.51 | 17.53 | 17.53 | -6.06% | 1,146,314 |
| Jul 31, 2025 | 18.97 | 19.07 | 18.65 | 18.66 | 18.66 | -0.74% | 568,552 |
| Jul 30, 2025 | 18.75 | 19.14 | 18.37 | 18.80 | 18.80 | -0.05% | 708,861 |
| Jul 29, 2025 | 19.32 | 19.32 | 18.57 | 18.81 | 18.81 | -0.95% | 1,048,663 |
| Jul 28, 2025 | 19.22 | 19.33 | 18.76 | 18.99 | 18.99 | 4.34% | 796,621 |
| Jul 25, 2025 | 18.55 | 18.60 | 18.01 | 18.20 | 18.20 | -2.65% | 491,196 |
| Jul 24, 2025 | 18.24 | 18.87 | 18.08 | 18.70 | 18.70 | 4.15% | 732,483 |
| Jul 23, 2025 | 18.30 | 18.31 | 17.76 | 17.95 | 17.95 | -2.23% | 682,562 |
| Jul 22, 2025 | 18.49 | 18.76 | 18.13 | 18.36 | 18.36 | -1.77% | 561,788 |
| Jul 21, 2025 | 18.95 | 19.30 | 18.60 | 18.69 | 18.69 | 5.18% | 867,976 |
| Jul 18, 2025 | 18.13 | 18.36 | 17.66 | 17.77 | 17.77 | 4.10% | 931,125 |
| Jul 17, 2025 | 17.12 | 17.27 | 16.82 | 17.07 | 17.07 | 0.95% | 1,021,955 |
| Jul 16, 2025 | 15.87 | 16.93 | 15.84 | 16.91 | 16.91 | 11.18% | 1,297,946 |
| Jul 15, 2025 | 15.16 | 15.48 | 14.84 | 15.21 | 15.21 | 1.47% | 1,190,677 |
| Jul 14, 2025 | 15.25 | 15.34 | 14.92 | 14.99 | 14.99 | -0.46% | 773,674 |
| Jul 11, 2025 | 14.98 | 15.06 | 14.71 | 15.06 | 15.06 | 6.92% | 605,532 |
| Jul 10, 2025 | 13.95 | 14.20 | 13.80 | 14.09 | 14.09 | 1.77% | 506,427 |
| Jul 9, 2025 | 13.32 | 13.97 | 13.15 | 13.84 | 13.84 | 6.05% | 961,028 |
| Jul 8, 2025 | 12.90 | 13.13 | 12.79 | 13.05 | 13.05 | 2.63% | 269,287 |
| Jul 7, 2025 | 12.79 | 12.84 | 12.57 | 12.72 | 12.72 | -1.20% | 376,744 |
| Jul 3, 2025 | 12.95 | 13.18 | 12.84 | 12.87 | 12.87 | -1.23% | 401,099 |
| Jul 2, 2025 | 12.24 | 13.04 | 12.21 | 13.03 | 13.03 | 8.58% | 513,297 |
| Jul 1, 2025 | 12.20 | 12.26 | 12.00 | 12.00 | 12.00 | -4.61% | 523,022 |
| Jun 30, 2025 | 12.35 | 12.59 | 12.17 | 12.58 | 12.58 | 4.23% | 295,561 |
| Jun 27, 2025 | 12.11 | 12.24 | 11.95 | 12.07 | 12.07 | -0.90% | 205,832 |
| Jun 26, 2025 | 12.18 | 12.28 | 12.05 | 12.18 | 12.18 | 0.21% | 346,718 |
| Jun 25, 2025 | 12.21 | 12.21 | 11.95 | 12.16 | 12.16 | -0.21% | 300,556 |
| Jun 24, 2025 | 12.06 | 12.40 | 12.02 | 12.18 | 12.18 | 5.36% | 556,002 |
| Jun 23, 2025 | 11.25 | 11.62 | 10.95 | 11.56 | 11.56 | -4.15% | 908,132 |
| Jun 20, 2025 | 12.78 | 12.79 | 11.84 | 12.06 | 12.06 | -3.17% | 871,439 |
| Jun 18, 2025 | 12.36 | 12.69 | 12.34 | 12.46 | 12.46 | -1.46% | 639,312 |
| Jun 17, 2025 | 12.79 | 12.83 | 12.28 | 12.64 | 12.64 | -5.03% | 704,465 |
| Jun 16, 2025 | 13.06 | 13.35 | 13.04 | 13.31 | 13.31 | 5.34% | 398,003 |
| Jun 13, 2025 | 12.74 | 12.91 | 12.53 | 12.64 | 12.64 | -6.13% | 582,245 |
| Jun 12, 2025 | 13.68 | 13.86 | 13.46 | 13.46 | 13.46 | -4.34% | 493,816 |
| Jun 11, 2025 | 14.07 | 14.39 | 13.93 | 14.07 | 14.07 | 1.37% | 477,637 |
| Jun 10, 2025 | 13.77 | 14.03 | 13.46 | 13.88 | 13.88 | 7.60% | 482,144 |
| Jun 9, 2025 | 12.69 | 12.95 | 12.56 | 12.90 | 12.90 | 3.95% | 434,234 |
| Jun 6, 2025 | 12.42 | 12.65 | 12.41 | 12.41 | 12.41 | -1.82% | 317,826 |
| Jun 5, 2025 | 13.16 | 13.16 | 12.53 | 12.64 | 12.64 | -3.70% | 1,219,776 |