Skip to main content
21Shares Core Ethereum ETF (CETH)
BATS: CETH · Real-Time Price · USD
12.07
-0.11 (-0.90%)
Jun 27, 2025, 4:00 PM - Market closed

CETH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202512.1112.2411.9512.0712.07-0.90%205,832
Jun 26, 202512.1812.2812.0512.1812.180.21%346,718
Jun 25, 202512.2112.2111.9512.1612.16-0.21%300,556
Jun 24, 202512.0612.4012.0212.1812.185.36%556,002
Jun 23, 202511.2511.6210.9511.5611.56-4.15%908,132
Jun 20, 202512.7812.7911.8412.0612.06-3.17%871,439
Jun 18, 202512.3612.6912.3412.4612.46-1.46%639,312
Jun 17, 202512.7912.8312.2812.6412.64-5.03%704,465
Jun 16, 202513.0613.3513.0413.3113.315.34%398,003
Jun 13, 202512.7412.9112.5312.6412.64-6.13%582,245
Jun 12, 202513.6813.8613.4613.4613.46-4.34%493,816
Jun 11, 202514.0714.3913.9314.0714.071.37%477,637
Jun 10, 202513.7714.0313.4613.8813.887.60%482,144
Jun 9, 202512.6912.9512.5612.9012.903.95%434,234
Jun 6, 202512.4212.6512.4112.4112.41-1.82%317,826
Jun 5, 202513.1613.1612.5312.6412.64-3.70%1,219,776
Jun 4, 202513.0613.3812.9713.1313.13-0.11%333,656
Jun 3, 202513.0913.2713.0213.1413.143.79%281,596
Jun 2, 202512.5112.8212.4812.6612.66-1.59%287,659
May 30, 202512.9713.0812.6812.8712.87-2.94%586,077
May 29, 202513.4513.4513.1113.2613.261.18%436,647
May 28, 202513.3613.4513.0713.1013.10-2.60%333,512
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