Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

21Shares Core Ethereum ETF (NY:CETH)

11.56 -0.50 (-4.15%)
Official Closing Price Updated: 4:10 PM EDT, Jun 23, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 20, 2025 12.78 12.79 11.84 12.06 871,439 -0.39(-3.17%)
Jun 18, 2025 12.36 12.69 12.34 12.46 639,312 -0.19(-1.46%)
Jun 17, 2025 12.79 12.83 12.28 12.64 704,383 -0.67(-5.03%)
Jun 16, 2025 13.06 13.35 13.04 13.31 397,998 +0.68(+5.34%)
Jun 13, 2025 12.74 12.91 12.53 12.63 582,245 -0.83(-6.13%)
Jun 12, 2025 13.68 13.86 13.46 13.46 493,663 -0.61(-4.34%)
Jun 11, 2025 14.07 14.38 13.93 14.07 477,637 +0.19(+1.37%)
Jun 10, 2025 13.77 14.03 13.46 13.88 482,134 +0.98(+7.60%)
Jun 09, 2025 12.69 12.95 12.55 12.90 434,234 +0.49(+3.95%)
Jun 06, 2025 12.42 12.65 12.41 12.41 317,826 -0.23(-1.82%)
Jun 05, 2025 13.16 13.16 12.53 12.64 1,219,756 -0.48(-3.70%)
Jun 04, 2025 13.06 13.38 12.97 13.12 333,656 -0.02(-0.11%)
Jun 03, 2025 13.09 13.27 13.02 13.14 280,966 +0.48(+3.79%)
Jun 02, 2025 12.51 12.82 12.48 12.66 287,657 -0.21(-1.59%)
May 30, 2025 12.97 13.08 12.68 12.87 586,077 -0.39(-2.94%)
May 29, 2025 13.45 13.45 13.11 13.26 436,317 +0.16(+1.18%)
May 28, 2025 13.36 13.45 13.07 13.10 333,479 -0.35(-2.60%)
May 27, 2025 13.34 13.55 13.17 13.45 563,379 +0.64(+5.00%)
May 23, 2025 12.81 12.96 12.74 12.81 461,827 -0.38(-2.88%)
May 22, 2025 13.25 13.39 13.13 13.19 501,450 +0.61(+4.85%)
May 21, 2025 12.64 13.07 12.26 12.58 941,409 +0.06(+0.48%)
May 20, 2025 12.41 12.55 12.22 12.52 252,063 -0.07(-0.56%)
May 19, 2025 12.02 12.73 11.98 12.59 832,744 -0.38(-2.93%)
May 16, 2025 13.00 13.08 12.86 12.97 240,340 +0.31(+2.45%)
May 15, 2025 12.81 13.01 12.38 12.66 765,874 -0.36(-2.73%)
May 14, 2025 13.06 13.09 12.74 13.02 723,331 -0.45(-3.31%)
May 13, 2025 12.70 13.69 12.64 13.46 1,286,923 +1.16(+9.39%)
May 12, 2025 12.78 12.86 12.04 12.30 1,123,681 +0.63(+5.44%)
May 09, 2025 11.74 11.94 11.37 11.67 631,251 +1.07(+10.15%)
May 08, 2025 9.830 10.69 9.820 10.60 882,524 +1.62(+17.98%)
May 07, 2025 9.110 9.160 8.940 8.980 270,674 +0.06(+0.67%)
May 06, 2025 8.800 8.980 8.760 8.920 527,409 -0.17(-1.82%)
May 05, 2025 9.020 9.130 8.970 9.085 321,435 -0.11(-1.25%)
May 02, 2025 9.190 9.350 9.150 9.200 285,783 -0.02(-0.22%)
May 01, 2025 9.250 9.360 9.130 9.220 324,525 +0.29(+3.31%)
Apr 30, 2025 8.860 8.950 8.660 8.925 392,178 -0.19(-2.08%)
Apr 29, 2025 9.070 9.155 9.040 9.115 452,690 +0.12(+1.39%)
Apr 28, 2025 9.000 9.010 8.730 8.990 535,962 -0.04(-0.39%)
Apr 25, 2025 8.840 9.130 8.790 9.025 578,139 +0.21(+2.32%)
Apr 24, 2025 8.790 8.885 8.725 8.820 375,385 -0.13(-1.45%)
Apr 23, 2025 9.080 9.170 8.820 8.950 1,077,787 +0.44(+5.17%)
Apr 22, 2025 8.160 8.640 8.140 8.510 974,743 +0.65(+8.27%)
Apr 21, 2025 8.140 8.200 7.820 7.860 470,406 -0.05(-0.63%)
Apr 17, 2025 7.970 8.070 7.828 7.910 236,265 -0.03(-0.38%)
Apr 16, 2025 7.870 8.050 7.690 7.940 327,386 -0.08(-1.06%)
Apr 15, 2025 8.200 8.270 7.980 8.025 283,765 -0.16(-1.95%)
Apr 14, 2025 8.350 8.440 8.080 8.185 527,457 +0.37(+4.73%)
Apr 11, 2025 7.780 7.940 7.720 7.815 550,440 +0.26(+3.37%)
Apr 10, 2025 7.930 7.950 7.360 7.560 804,168 -0.64(-7.75%)
Apr 09, 2025 7.270 8.350 7.270 8.195 2,463,025 +0.89(+12.11%)
Apr 08, 2025 7.910 7.920 7.270 7.310 800,301 -0.39(-5.06%)
Apr 07, 2025 7.520 8.050 7.440 7.700 1,637,416 -1.34(-14.82%)
Apr 04, 2025 8.900 9.130 8.860 9.040 1,077,866 +0.15(+1.69%)
Apr 03, 2025 8.870 8.980 8.770 8.890 294,876 -0.66(-6.96%)
Apr 02, 2025 9.300 9.590 9.265 9.555 207,546 -0.01(-0.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.