Skip to main content
21Shares Ethereum ETF (TETH)
BATS: TETH · Real-Time Price · USD
11.49
+0.05 (0.44%)
At close: Apr 28, 2026, 4:00 PM EDT
11.47
-0.02 (-0.17%)
After-hours: Apr 28, 2026, 4:11 PM EDT

TETH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202611.3311.4711.2911.50-0.52%2,038,772
Apr 27, 202611.5611.6311.3211.4411.44-1.38%2,069,968
Apr 24, 202611.6111.6311.5011.6011.600.52%137,056
Apr 23, 202611.6011.7011.4111.5411.54-3.59%2,007,991
Apr 22, 202612.0512.1011.9211.9711.974.22%1,370,789
Apr 21, 202611.5211.6411.4211.4911.49-1.42%1,752,287
Apr 20, 202611.5811.7111.3911.6511.65-3.92%2,256,378
Apr 17, 202612.0312.3211.9512.1312.132.93%1,902,023
Apr 16, 202611.7411.8011.4211.7811.78-0.76%3,407,342
Apr 15, 202611.6411.9211.5711.8711.872.68%6,273,181
Apr 14, 202611.8512.0711.5111.5611.562.21%7,313,011
Apr 13, 202610.9711.3310.9011.3111.310.53%12,268,790
Apr 10, 202611.0911.2811.0411.2511.251.63%14,206,406
Apr 9, 202610.8711.1310.7711.0711.070.36%16,267,804
Apr 8, 202611.2311.2410.9211.0311.034.60%9,701,597
Apr 7, 202610.4010.5610.2910.5510.55-1.49%18,341,106
Apr 6, 202610.7210.8410.6010.7110.713.93%22,836,909
Apr 2, 202610.1410.3610.0610.3010.30-3.65%14,527,391
Apr 1, 202610.6410.8210.5310.6910.692.10%14,771,006
Mar 31, 202610.2710.6010.1710.4710.473.66%11,100,232
Mar 30, 202610.3410.3810.0410.1010.101.51%13,152,236
Mar 27, 20269.9610.049.859.959.94-2.74%8,197,755
Mar 26, 202610.3610.4510.1610.2310.22-5.71%1,646,277
Mar 25, 202610.9110.9810.7410.8510.842.55%3,438,904
Mar 24, 202610.7510.8010.5110.5810.57-1.67%3,199,667
Mar 23, 202610.7510.9510.5910.7610.750.94%840,317
Mar 20, 202610.7210.7310.5810.6610.65-0.37%2,383,040
Mar 19, 202610.6310.7810.4910.7010.69-1.92%2,478,730
Mar 18, 202611.2011.2110.8310.9110.90-6.03%1,655,473
Mar 17, 202611.5911.7911.5211.6111.60-0.43%1,824,318
Mar 16, 202611.3911.7411.2811.6611.6510.94%3,486,844
Mar 13, 202610.9111.0610.4510.5110.501.55%1,776,773
Mar 12, 202610.2910.4710.1910.3510.34-0.19%766,041
Mar 11, 202610.2310.4310.1510.3710.361.92%827,774
Mar 10, 202610.2710.4410.0310.1810.160.10%664,810
Mar 9, 202610.0910.2610.0210.1710.152.78%662,571
Mar 6, 202610.0510.069.779.899.88-5.36%758,668
Mar 5, 202610.5910.6610.2610.4510.44-2.88%1,285,952
Mar 4, 202610.5211.0010.3210.7610.758.91%824,597
Mar 3, 20269.8110.059.649.889.87-2.85%1,195,629
Mar 2, 20269.6310.449.6310.1710.165.94%1,570,609
Feb 27, 20269.749.799.539.609.59-5.14%1,456,109
Feb 26, 202610.3310.389.8710.1210.11-2.50%4,814,673
Feb 25, 20269.8510.419.8110.3810.3711.85%581,144
Feb 24, 20269.069.329.029.289.27-0.16%436,242
Feb 23, 20269.589.599.189.309.28-5.59%390,802
Feb 20, 20269.709.899.669.859.831.13%682,362
Feb 19, 20269.629.759.529.749.720.57%372,966
Feb 18, 20269.8210.049.619.689.67-2.81%574,619
Feb 17, 20269.9410.069.699.969.95-2.54%705,665
Feb 13, 20269.8610.359.8210.2210.216.90%1,165,106
Feb 12, 20269.909.959.489.569.55-2.05%919,173
Feb 11, 20269.939.969.509.769.75-2.89%701,054
Feb 10, 202610.1310.219.9410.0510.04-5.28%558,459
Feb 9, 202610.1210.7310.0510.6110.603.46%896,559
Feb 6, 20269.7510.459.7510.2610.2410.27%552,342
Feb 5, 202610.3410.489.119.309.29-13.97%790,344
Feb 4, 202610.9811.0710.3610.8110.80-5.67%602,729
Feb 3, 202611.5311.6710.5411.4611.45-1.04%2,120,645
Feb 2, 202611.5611.9711.5511.5811.57-13.39%2,396,722
Jan 30, 202613.6613.7713.1613.3713.35-4.36%451,251
Jan 29, 202614.5414.5513.7413.9813.96-6.99%657,487
Jan 28, 202615.0815.1514.8915.0315.01-0.27%228,326
Jan 27, 202614.6215.1014.5015.0715.054.22%369,677
Jan 26, 202614.4114.7214.3714.4614.44-1.43%411,748
Jan 23, 202614.6615.0614.4514.6714.650.14%425,088
Jan 22, 202614.8214.8514.5014.6514.63-3.04%344,376
Jan 21, 202614.8615.3014.3015.1115.090.87%582,746
Jan 20, 202615.3215.3914.8614.9814.96-8.83%938,262
Jan 16, 202616.5516.5516.2416.4316.410.06%540,704
Jan 15, 202616.8116.8516.3616.4216.40-2.87%415,199
Jan 14, 202616.5816.9916.5216.9116.885.62%958,317
Jan 13, 202615.7416.0815.6316.0115.983.32%655,408
Jan 12, 202615.3515.7015.3515.4915.470.98%346,439
Jan 9, 202615.4515.6915.2615.3415.32-0.97%545,297
Jan 8, 202615.3515.6715.2315.4915.47-1.12%502,102
Jan 7, 202615.9315.9915.6015.6715.63-3.24%586,864
Jan 6, 202616.4916.5115.9016.1916.16-0.06%829,286
Jan 5, 202615.7416.3015.6416.2016.174.05%1,541,444
Jan 2, 202615.1515.7315.0815.5715.544.99%1,330,843
Dec 31, 202515.0015.0214.7714.8314.800.41%523,008
Dec 30, 202514.8115.0014.7014.7714.741.16%414,309
Dec 29, 202514.6214.8014.5514.6014.57-0.17%250,002
Dec 26, 202514.8714.8714.4414.6314.60-0.24%354,713
Dec 24, 202514.6214.7414.4214.6614.63-1.15%205,442
Dec 23, 202514.7414.9014.4814.8314.80-0.07%578,576
Dec 22, 202515.2715.3414.8114.8414.81-0.74%340,010
Dec 19, 202514.7915.0614.6614.9514.927.86%228,996
Dec 18, 202514.7714.9613.8613.8613.83-1.56%510,380
Dec 17, 202514.6915.1213.9414.0814.05-4.35%561,819
Dec 16, 202514.6314.8414.5314.7214.690.62%305,590
Dec 15, 202515.6215.7214.4714.6314.60-4.94%821,807
Dec 12, 202516.0716.2115.2215.3915.36-4.35%808,017
Dec 11, 202515.8816.1415.7216.0916.06-4.11%329,225
Dec 10, 202516.6317.2316.5116.7816.750.90%616,885
Dec 9, 202515.5316.9715.4916.6316.606.06%644,215
Dec 8, 202515.7215.8715.3715.6815.653.91%409,258
Dec 5, 202515.5015.7714.9215.0915.06-3.89%282,461
Dec 4, 202515.9316.1015.3315.7015.670.13%208,671
Dec 3, 202515.3715.7615.2715.6815.655.23%253,843