Skip to main content
21Shares Ethereum ETF (TETH)
BATS: TETH · Real-Time Price · USD
9.89
-0.28 (-2.75%)
Mar 3, 2026, 12:54 PM EST - Market open

TETH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20269.8110.009.6410.02--1.47%560,564
Mar 2, 20269.6310.449.6310.1710.175.94%1,570,609
Feb 27, 20269.749.799.539.609.60-5.14%1,456,109
Feb 26, 202610.3310.389.8710.1210.12-2.50%4,814,673
Feb 25, 20269.8510.419.8110.3810.3811.85%581,144
Feb 24, 20269.069.329.029.289.28-0.16%436,242
Feb 23, 20269.589.599.189.309.30-5.59%390,802
Feb 20, 20269.709.899.669.859.851.13%682,362
Feb 19, 20269.629.759.529.749.740.57%372,966
Feb 18, 20269.8210.049.619.689.68-2.81%574,619
Feb 17, 20269.9410.069.699.969.96-2.54%705,665
Feb 13, 20269.8610.359.8210.2210.226.90%1,165,106
Feb 12, 20269.909.959.489.569.56-2.05%919,173
Feb 11, 20269.939.969.509.769.76-2.89%701,054
Feb 10, 202610.1310.219.9410.0510.05-5.28%558,459
Feb 9, 202610.1210.7310.0510.6110.613.46%896,559
Feb 6, 20269.7510.459.7510.2610.2610.27%552,342
Feb 5, 202610.3410.489.119.309.30-13.97%790,344
Feb 4, 202610.9811.0710.3610.8110.81-5.67%602,729
Feb 3, 202611.5311.6710.5411.4611.46-1.04%2,120,645
Feb 2, 202611.5611.9711.5511.5811.58-13.39%2,396,722
Jan 30, 202613.6613.7713.1613.3713.37-4.36%451,251
Jan 29, 202614.5414.5513.7413.9813.98-6.99%657,487
Jan 28, 202615.0815.1514.8915.0315.03-0.27%228,326
Jan 27, 202614.6215.1014.5015.0715.074.22%369,677
Jan 26, 202614.4114.7214.3714.4614.46-1.43%411,748
Jan 23, 202614.6615.0614.4514.6714.670.14%425,088
Jan 22, 202614.8214.8514.5014.6514.65-3.04%344,376
Jan 21, 202614.8615.3014.3015.1115.110.87%582,746
Jan 20, 202615.3215.3914.8614.9814.98-8.83%938,262
Jan 16, 202616.5516.5516.2416.4316.430.06%540,704
Jan 15, 202616.8116.8516.3616.4216.42-2.87%415,199
Jan 14, 202616.5816.9916.5216.9116.915.62%958,317
Jan 13, 202615.7416.0815.6316.0116.013.32%655,408
Jan 12, 202615.3515.7015.3515.4915.490.98%346,439
Jan 9, 202615.4515.6915.2615.3415.34-0.97%545,297
Jan 8, 202615.3515.6715.2315.4915.49-1.12%502,102
Jan 7, 202615.9315.9915.6015.6715.65-3.24%586,864
Jan 6, 202616.4916.5115.9016.1916.18-0.06%829,286
Jan 5, 202615.7416.3015.6416.2016.194.05%1,541,444
Jan 2, 202615.1515.7315.0815.5715.564.99%1,330,843
Dec 31, 202515.0015.0214.7714.8314.820.41%523,008
Dec 30, 202514.8115.0014.7014.7714.761.16%414,309
Dec 29, 202514.6214.8014.5514.6014.59-0.17%250,002
Dec 26, 202514.8714.8714.4414.6314.62-0.24%354,713
Dec 24, 202514.6214.7414.4214.6614.65-1.15%205,442
Dec 23, 202514.7414.9014.4814.8314.82-0.07%578,576
Dec 22, 202515.2715.3414.8114.8414.83-0.74%340,010
Dec 19, 202514.7915.0614.6614.9514.947.86%228,996
Dec 18, 202514.7714.9613.8613.8613.85-1.56%510,380
Dec 17, 202514.6915.1213.9414.0814.07-4.35%561,819
Dec 16, 202514.6314.8414.5314.7214.710.62%305,590
Dec 15, 202515.6215.7214.4714.6314.62-4.94%821,807
Dec 12, 202516.0716.2115.2215.3915.38-4.35%808,017
Dec 11, 202515.8816.1415.7216.0916.08-4.11%329,225
Dec 10, 202516.6317.2316.5116.7816.770.90%616,885
Dec 9, 202515.5316.9715.4916.6316.626.06%644,215
Dec 8, 202515.7215.8715.3715.6815.673.91%409,258
Dec 5, 202515.5015.7714.9215.0915.08-3.89%282,461
Dec 4, 202515.9316.1015.3315.7015.690.13%208,671
Dec 3, 202515.3715.7615.2715.6815.675.23%253,843
Dec 2, 202514.2615.1514.2614.9014.898.28%340,290
Dec 1, 202514.0914.1413.5813.7613.75-9.17%532,894
Nov 28, 202515.4515.4815.0515.1515.140.20%373,244
Nov 26, 202514.6415.2014.5015.1215.113.35%330,555
Nov 25, 202514.5314.7614.2614.6314.62-1.48%243,650
Nov 24, 202513.9714.8913.9014.8514.848.55%398,664
Nov 21, 202513.6014.0113.3713.6813.67-3.25%255,688
Nov 20, 202515.0515.0513.9214.1414.13-3.81%448,367
Nov 19, 202515.1215.5014.3214.7014.69-5.71%407,901
Nov 18, 202515.2515.8215.1515.5915.583.93%296,967
Nov 17, 202515.5815.9914.7615.0014.99-4.21%765,302
Nov 14, 202515.6416.2515.5015.6615.65-0.95%526,294
Nov 13, 202517.1317.3515.7415.8115.80-7.38%371,820
Nov 12, 202517.8017.8316.8317.0717.06-0.47%451,184
Nov 11, 202517.6217.6217.1317.1517.14-3.87%251,451
Nov 10, 202518.0018.0017.5117.8417.833.12%389,989
Nov 7, 202516.1317.3315.9417.3017.294.85%397,881
Nov 6, 202516.8016.8016.2116.5016.49-4.29%159,316
Nov 5, 202516.6917.3816.5717.2417.237.41%357,761
Nov 4, 202517.4717.9015.6216.0516.04-10.34%231,937
Nov 3, 202518.5918.6017.7917.9017.89-7.64%226,698
Oct 31, 202519.2619.4919.0019.3819.375.30%219,642
Oct 30, 202519.0619.0618.3718.4118.39-5.52%305,923
Oct 29, 202520.1120.1319.1719.4819.47-3.37%362,648
Oct 28, 202520.7020.8520.1220.1620.15-3.82%169,162
Oct 27, 202520.8021.1420.6120.9620.956.83%242,945
Oct 24, 202519.8219.8319.3119.6219.611.87%152,024
Oct 23, 202519.2119.6319.0119.2619.251.37%204,228
Oct 22, 202519.2319.3518.8919.0018.99-4.90%342,148
Oct 21, 202519.4220.5419.2419.9819.970.45%465,536
Oct 20, 202520.1220.2319.5819.8919.884.03%216,741
Oct 17, 202518.8819.2218.5419.1219.11-0.93%430,568
Oct 16, 202520.1920.3119.2019.3019.29-3.06%302,458
Oct 15, 202520.3920.4919.6319.9119.90-2.93%208,213
Oct 14, 202519.7420.7719.4820.5120.50-3.57%714,830
Oct 13, 202520.5021.3520.4121.2721.266.62%363,491
Oct 10, 202521.8121.9419.7319.9519.94-7.85%905,909
Oct 9, 202521.9821.9821.3121.6521.64-4.03%346,367
Oct 8, 202522.3722.7322.1822.5622.550.76%234,468