Skip to main content
logo
21Shares Ethereum ETF (TETH)
BATS: TETH · Real-Time Price · USD
14.83
+0.06 (0.41%)
At close: Dec 31, 2025, 4:00 PM EST
14.83
0.00 (0.00%)
After-hours: Dec 31, 2025, 8:00 PM EST

TETH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202515.0215.0214.7814.8314.830.41%52,910
Dec 30, 202514.8115.0014.7014.7714.771.16%414,299
Dec 29, 202514.6214.8014.5514.6014.60-0.17%250,002
Dec 26, 202514.8714.8714.4414.6314.63-0.24%354,713
Dec 24, 202514.6214.7414.4214.6614.66-1.15%205,442
Dec 23, 202514.7414.9014.4814.8314.83-0.07%578,576
Dec 22, 202515.2715.3414.8114.8414.84-0.74%340,010
Dec 19, 202514.7915.0614.6614.9514.957.86%228,996
Dec 18, 202514.7714.9613.8613.8613.86-1.56%510,380
Dec 17, 202514.6915.1213.9414.0814.08-4.35%561,819
Dec 16, 202514.6314.8414.5314.7214.720.62%305,590
Dec 15, 202515.6215.7214.4714.6314.63-4.94%821,807
Dec 12, 202516.0716.2115.2215.3915.39-4.35%808,017
Dec 11, 202515.8816.1415.7216.0916.09-4.11%329,225
Dec 10, 202516.6317.2316.5116.7816.780.90%616,885
Dec 9, 202515.5316.9715.4916.6316.636.06%644,215
Dec 8, 202515.7215.8715.3715.6815.683.91%409,258
Dec 5, 202515.5015.7714.9215.0915.09-3.89%282,461
Dec 4, 202515.9316.1015.3315.7015.700.13%208,671
Dec 3, 202515.3715.7615.2715.6815.685.23%253,843
Dec 2, 202514.2615.1514.2614.9014.908.28%340,290
Dec 1, 202514.0914.1413.5813.7613.76-9.17%532,894
Nov 28, 202515.4515.4815.0515.1515.150.20%373,244
Nov 26, 202514.6415.2014.5015.1215.123.35%330,555
Nov 25, 202514.5314.7614.2614.6314.63-1.48%243,650
Nov 24, 202513.9714.8913.9014.8514.858.55%398,664
Nov 21, 202513.6014.0113.3713.6813.68-3.25%255,688
Nov 20, 202515.0515.0513.9214.1414.14-3.81%448,367
Nov 19, 202515.1215.5014.3214.7014.70-5.71%407,901
Nov 18, 202515.2515.8215.1515.5915.593.93%296,967
Nov 17, 202515.5815.9914.7615.0015.00-4.21%765,302
Nov 14, 202515.6416.2515.5015.6615.66-0.95%526,294
Nov 13, 202517.1317.3515.7415.8115.81-7.38%371,820
Nov 12, 202517.8017.8316.8317.0717.07-0.47%451,184
Nov 11, 202517.6217.6217.1317.1517.15-3.87%251,451
Nov 10, 202518.0018.0017.5117.8417.843.12%389,989
Nov 7, 202516.1317.3315.9417.3017.304.85%397,881
Nov 6, 202516.8016.8016.2116.5016.50-4.29%159,316
Nov 5, 202516.6917.3816.5717.2417.247.41%357,761
Nov 4, 202517.4717.9015.6216.0516.05-10.34%231,937
Nov 3, 202518.5918.6017.7917.9017.90-7.64%226,698
Oct 31, 202519.2619.4919.0019.3819.385.30%219,642
Oct 30, 202519.0619.0618.3718.4118.41-5.52%305,923
Oct 29, 202520.1120.1319.1719.4819.48-3.37%362,648
Oct 28, 202520.7020.8520.1220.1620.16-3.82%169,162
Oct 27, 202520.8021.1420.6120.9620.966.83%242,945
Oct 24, 202519.8219.8319.3119.6219.621.87%152,024
Oct 23, 202519.2119.6319.0119.2619.261.37%204,228
Oct 22, 202519.2319.3518.8919.0019.00-4.90%342,148
Oct 21, 202519.4220.5419.2419.9819.980.45%465,536