21Shares Ethereum ETF (TETH)
BATS: TETH · Real-Time Price · USD
7.85
+0.07 (0.90%)
At close: Jun 26, 2026, 4:00 PM EDT
7.82
-0.03 (-0.37%)
Pre-market: Jun 29, 2026, 7:02 AM EDT
TETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.66 | 7.94 | 7.64 | 7.85 | 7.85 | 0.90% | 320,886 |
| Jun 25, 2026 | 8.16 | 8.16 | 7.66 | 7.78 | 7.78 | -1.64% | 510,422 |
| Jun 24, 2026 | 8.24 | 8.30 | 7.77 | 7.91 | 7.91 | -4.53% | 140,397 |
| Jun 23, 2026 | 8.23 | 8.34 | 8.22 | 8.29 | 8.29 | -4.22% | 183,689 |
| Jun 22, 2026 | 8.81 | 8.88 | 8.63 | 8.65 | 8.65 | 1.53% | 238,942 |
| Jun 18, 2026 | 8.74 | 8.74 | 8.35 | 8.52 | 8.52 | -1.73% | 521,300 |
| Jun 17, 2026 | 8.79 | 8.96 | 8.64 | 8.67 | 8.67 | -3.34% | 752,668 |
| Jun 16, 2026 | 8.99 | 9.03 | 8.81 | 8.97 | 8.97 | -1.32% | 258,371 |
| Jun 15, 2026 | 9.10 | 9.23 | 9.02 | 9.09 | 9.09 | 9.25% | 753,578 |
| Jun 12, 2026 | 8.31 | 8.44 | 8.26 | 8.32 | 8.32 | -0.95% | 626,232 |
| Jun 11, 2026 | 8.23 | 8.45 | 8.15 | 8.40 | 8.40 | 3.19% | 861,165 |
| Jun 10, 2026 | 8.18 | 8.32 | 8.10 | 8.14 | 8.14 | -1.69% | 646,819 |
| Jun 9, 2026 | 8.33 | 8.37 | 8.06 | 8.28 | 8.28 | -1.66% | 773,281 |
| Jun 8, 2026 | 8.44 | 8.52 | 8.38 | 8.42 | 8.42 | 7.12% | 426,204 |
| Jun 5, 2026 | 8.34 | 8.36 | 7.70 | 7.86 | 7.86 | -11.39% | 777,422 |
| Jun 4, 2026 | 8.80 | 8.95 | 8.76 | 8.87 | 8.87 | -1.39% | 662,436 |
| Jun 3, 2026 | 9.32 | 9.37 | 8.97 | 9.00 | 9.00 | -5.61% | 728,068 |
| Jun 2, 2026 | 9.87 | 9.88 | 9.40 | 9.53 | 9.53 | -4.65% | 805,386 |
| Jun 1, 2026 | 9.85 | 10.01 | 9.77 | 10.00 | 10.00 | -0.65% | 327,885 |
| May 29, 2026 | 9.97 | 10.20 | 9.87 | 10.06 | 10.06 | - | 330,213 |
| May 28, 2026 | 9.91 | 10.12 | 9.81 | 10.06 | 10.06 | -1.95% | 349,550 |
| May 27, 2026 | 10.31 | 10.37 | 10.18 | 10.26 | 10.26 | -0.87% | 301,445 |
| May 26, 2026 | 10.55 | 10.68 | 10.26 | 10.35 | 10.35 | 0.44% | 463,389 |
| May 22, 2026 | 10.62 | 10.64 | 10.28 | 10.31 | 10.31 | -3.65% | 341,499 |
| May 21, 2026 | 10.56 | 10.75 | 10.51 | 10.70 | 10.70 | 0.23% | 295,677 |
| May 20, 2026 | 10.61 | 10.73 | 10.55 | 10.67 | 10.67 | 1.23% | 327,129 |
| May 19, 2026 | 10.51 | 10.61 | 10.46 | 10.54 | 10.54 | -0.47% | 317,283 |
| May 18, 2026 | 10.70 | 10.70 | 10.38 | 10.59 | 10.59 | -4.51% | 711,475 |
| May 15, 2026 | 11.21 | 11.21 | 11.02 | 11.09 | 11.09 | -3.31% | 837,995 |
| May 14, 2026 | 11.29 | 11.59 | 11.22 | 11.47 | 11.47 | 1.87% | 519,844 |
| May 13, 2026 | 11.37 | 11.40 | 11.16 | 11.26 | 11.26 | -1.23% | 278,313 |
| May 12, 2026 | 11.41 | 11.42 | 11.27 | 11.40 | 11.40 | -2.40% | 402,090 |
| May 11, 2026 | 11.63 | 11.70 | 11.50 | 11.68 | 11.68 | 0.95% | 620,999 |
| May 8, 2026 | 11.35 | 11.59 | 11.34 | 11.57 | 11.57 | 0.87% | 582,409 |
| May 7, 2026 | 11.61 | 11.61 | 11.39 | 11.47 | 11.47 | -2.22% | 874,187 |
| May 6, 2026 | 11.90 | 11.92 | 11.68 | 11.73 | 11.73 | -1.01% | 585,919 |
| May 5, 2026 | 11.95 | 11.99 | 11.78 | 11.85 | 11.85 | 0.68% | 1,053,052 |
| May 4, 2026 | 11.67 | 11.90 | 11.63 | 11.77 | 11.77 | 2.26% | 1,190,450 |
| May 1, 2026 | 11.53 | 11.61 | 11.48 | 11.51 | 11.51 | 1.86% | 679,336 |
| Apr 30, 2026 | 11.27 | 11.35 | 11.22 | 11.30 | 11.30 | 1.44% | 582,638 |
| Apr 29, 2026 | 11.52 | 11.52 | 11.09 | 11.14 | 11.14 | -3.05% | 855,887 |
| Apr 28, 2026 | 11.33 | 11.51 | 11.29 | 11.49 | 11.49 | 0.44% | 2,045,145 |
| Apr 27, 2026 | 11.56 | 11.63 | 11.32 | 11.44 | 11.44 | -1.38% | 2,069,968 |
| Apr 24, 2026 | 11.61 | 11.63 | 11.50 | 11.60 | 11.60 | 0.52% | 2,199,329 |
| Apr 23, 2026 | 11.60 | 11.70 | 11.41 | 11.54 | 11.54 | -3.59% | 2,007,991 |
| Apr 22, 2026 | 12.05 | 12.10 | 11.92 | 11.97 | 11.97 | 4.22% | 1,370,789 |
| Apr 21, 2026 | 11.52 | 11.64 | 11.42 | 11.49 | 11.49 | -1.42% | 1,752,287 |
| Apr 20, 2026 | 11.58 | 11.71 | 11.39 | 11.65 | 11.65 | -3.92% | 2,256,378 |
| Apr 17, 2026 | 12.03 | 12.32 | 11.95 | 12.13 | 12.13 | 2.93% | 1,902,023 |
| Apr 16, 2026 | 11.74 | 11.80 | 11.42 | 11.78 | 11.78 | -0.76% | 3,407,342 |
| Apr 15, 2026 | 11.64 | 11.92 | 11.57 | 11.87 | 11.87 | 2.68% | 6,273,181 |
| Apr 14, 2026 | 11.85 | 12.07 | 11.51 | 11.56 | 11.56 | 2.21% | 7,313,011 |
| Apr 13, 2026 | 10.97 | 11.33 | 10.90 | 11.31 | 11.31 | 0.53% | 12,268,790 |
| Apr 10, 2026 | 11.09 | 11.28 | 11.04 | 11.25 | 11.25 | 1.63% | 14,206,406 |
| Apr 9, 2026 | 10.87 | 11.13 | 10.77 | 11.07 | 11.07 | 0.36% | 16,267,804 |
| Apr 8, 2026 | 11.23 | 11.24 | 10.92 | 11.03 | 11.03 | 4.60% | 9,701,597 |
| Apr 7, 2026 | 10.40 | 10.56 | 10.29 | 10.55 | 10.55 | -1.49% | 18,341,106 |
| Apr 6, 2026 | 10.72 | 10.84 | 10.60 | 10.71 | 10.71 | 3.93% | 22,836,909 |
| Apr 2, 2026 | 10.14 | 10.36 | 10.06 | 10.30 | 10.30 | -3.65% | 14,527,391 |
| Apr 1, 2026 | 10.64 | 10.82 | 10.53 | 10.69 | 10.69 | 2.10% | 14,771,006 |
| Mar 31, 2026 | 10.27 | 10.60 | 10.17 | 10.47 | 10.47 | 3.66% | 11,100,232 |
| Mar 30, 2026 | 10.34 | 10.38 | 10.04 | 10.10 | 10.10 | 1.64% | 13,152,236 |
| Mar 27, 2026 | 9.96 | 10.04 | 9.85 | 9.95 | 9.94 | -2.74% | 8,197,755 |
| Mar 26, 2026 | 10.36 | 10.45 | 10.16 | 10.23 | 10.22 | -5.71% | 1,646,277 |
| Mar 25, 2026 | 10.91 | 10.98 | 10.74 | 10.85 | 10.84 | 2.55% | 3,438,904 |
| Mar 24, 2026 | 10.75 | 10.80 | 10.51 | 10.58 | 10.57 | -1.67% | 3,199,667 |
| Mar 23, 2026 | 10.75 | 10.95 | 10.59 | 10.76 | 10.75 | 0.94% | 840,317 |
| Mar 20, 2026 | 10.72 | 10.73 | 10.58 | 10.66 | 10.65 | -0.37% | 2,383,040 |
| Mar 19, 2026 | 10.63 | 10.78 | 10.49 | 10.70 | 10.69 | -1.92% | 2,478,730 |
| Mar 18, 2026 | 11.20 | 11.21 | 10.83 | 10.91 | 10.90 | -6.03% | 1,655,473 |
| Mar 17, 2026 | 11.59 | 11.79 | 11.52 | 11.61 | 11.60 | -0.43% | 1,824,318 |
| Mar 16, 2026 | 11.39 | 11.74 | 11.28 | 11.66 | 11.65 | 10.94% | 3,486,844 |
| Mar 13, 2026 | 10.91 | 11.06 | 10.45 | 10.51 | 10.50 | 1.55% | 1,776,773 |
| Mar 12, 2026 | 10.29 | 10.47 | 10.19 | 10.35 | 10.34 | -0.19% | 766,041 |
| Mar 11, 2026 | 10.23 | 10.43 | 10.15 | 10.37 | 10.36 | 1.92% | 827,774 |
| Mar 10, 2026 | 10.27 | 10.44 | 10.03 | 10.18 | 10.16 | 0.10% | 664,810 |
| Mar 9, 2026 | 10.09 | 10.26 | 10.02 | 10.17 | 10.15 | 2.78% | 662,571 |
| Mar 6, 2026 | 10.05 | 10.06 | 9.77 | 9.89 | 9.88 | -5.36% | 758,668 |
| Mar 5, 2026 | 10.59 | 10.66 | 10.26 | 10.45 | 10.44 | -2.88% | 1,285,952 |
| Mar 4, 2026 | 10.52 | 11.00 | 10.32 | 10.76 | 10.75 | 8.91% | 824,597 |
| Mar 3, 2026 | 9.81 | 10.05 | 9.64 | 9.88 | 9.87 | -2.85% | 1,195,629 |
| Mar 2, 2026 | 9.63 | 10.44 | 9.63 | 10.17 | 10.16 | 5.94% | 1,570,609 |
| Feb 27, 2026 | 9.74 | 9.79 | 9.53 | 9.60 | 9.59 | -5.14% | 1,456,109 |
| Feb 26, 2026 | 10.33 | 10.38 | 9.87 | 10.12 | 10.11 | -2.50% | 4,814,673 |
| Feb 25, 2026 | 9.85 | 10.41 | 9.81 | 10.38 | 10.37 | 11.85% | 581,144 |
| Feb 24, 2026 | 9.06 | 9.32 | 9.02 | 9.28 | 9.27 | -0.16% | 436,242 |
| Feb 23, 2026 | 9.58 | 9.59 | 9.18 | 9.30 | 9.28 | -5.59% | 390,802 |
| Feb 20, 2026 | 9.70 | 9.89 | 9.66 | 9.85 | 9.83 | 1.13% | 682,362 |
| Feb 19, 2026 | 9.62 | 9.75 | 9.52 | 9.74 | 9.72 | 0.57% | 372,966 |
| Feb 18, 2026 | 9.82 | 10.04 | 9.61 | 9.68 | 9.67 | -2.81% | 574,619 |
| Feb 17, 2026 | 9.94 | 10.06 | 9.69 | 9.96 | 9.95 | -2.54% | 705,665 |
| Feb 13, 2026 | 9.86 | 10.35 | 9.82 | 10.22 | 10.21 | 6.90% | 1,165,106 |
| Feb 12, 2026 | 9.90 | 9.95 | 9.48 | 9.56 | 9.55 | -2.05% | 919,173 |
| Feb 11, 2026 | 9.93 | 9.96 | 9.50 | 9.76 | 9.75 | -2.89% | 701,054 |
| Feb 10, 2026 | 10.13 | 10.21 | 9.94 | 10.05 | 10.04 | -5.28% | 558,459 |
| Feb 9, 2026 | 10.12 | 10.73 | 10.05 | 10.61 | 10.60 | 3.46% | 896,559 |
| Feb 6, 2026 | 9.75 | 10.45 | 9.75 | 10.26 | 10.24 | 10.27% | 552,342 |
| Feb 5, 2026 | 10.34 | 10.48 | 9.11 | 9.30 | 9.29 | -13.97% | 790,344 |
| Feb 4, 2026 | 10.98 | 11.07 | 10.36 | 10.81 | 10.80 | -5.67% | 602,729 |
| Feb 3, 2026 | 11.53 | 11.67 | 10.54 | 11.46 | 11.45 | -1.04% | 2,120,645 |