Skip to main content
logo
21Shares Ethereum ETF (TETH)
BATS: TETH · Real-Time Price · USD
15.11
+0.13 (0.87%)
At close: Jan 21, 2026, 4:00 PM EST
15.11
0.00 (0.00%)
After-hours: Jan 21, 2026, 8:00 PM EST

TETH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202614.8615.3014.3015.1115.110.87%46,946
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, 202616.5916.9916.5316.9116.915.62%176,267
Jan 13, 202615.7116.0815.6416.0116.013.32%121,280
Jan 12, 202615.3115.7015.3115.4915.490.98%50,126
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