21Shares Ethereum ETF (TETH)
BATS: TETH · Real-Time Price · USD
12.05
+0.46 (3.97%)
Aug 21, 2026, 4:00 PM EDT - Market closed
TETH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 11.90 | 12.13 | 11.82 | 12.05 | 12.05 | 3.97% | 1,025,878 |
| Aug 20, 2026 | 11.40 | 11.77 | 11.26 | 11.59 | 11.59 | 10.49% | 1,256,129 |
| Aug 19, 2026 | 9.66 | 10.57 | 9.62 | 10.49 | 10.49 | 9.96% | 2,098,209 |
| Aug 18, 2026 | 9.45 | 9.58 | 9.45 | 9.54 | 9.54 | 0.32% | 476,711 |
| Aug 17, 2026 | 9.46 | 9.55 | 9.46 | 9.51 | 9.51 | 1.49% | 464,564 |
| Aug 14, 2026 | 9.32 | 9.42 | 9.29 | 9.37 | 9.37 | -0.32% | 545,688 |
| Aug 13, 2026 | 9.41 | 9.46 | 9.29 | 9.40 | 9.40 | 0.43% | 707,767 |
| Aug 12, 2026 | 9.51 | 9.51 | 9.36 | 9.36 | 9.36 | -0.21% | 69,010 |
| Aug 11, 2026 | 9.40 | 9.43 | 9.24 | 9.38 | 9.38 | 0.16% | 466,460 |
| Aug 10, 2026 | 9.51 | 9.51 | 9.31 | 9.37 | 9.37 | -2.04% | 610,497 |
| Aug 7, 2026 | 9.61 | 9.64 | 9.50 | 9.56 | 9.56 | 0.47% | 642,911 |
| Aug 6, 2026 | 9.45 | 9.57 | 9.44 | 9.52 | 9.52 | -0.37% | 849,522 |
| Aug 5, 2026 | 9.31 | 9.61 | 9.25 | 9.55 | 9.55 | 2.14% | 973,399 |
| Aug 4, 2026 | 9.32 | 9.38 | 9.27 | 9.35 | 9.35 | 0.38% | 714,866 |
| Aug 3, 2026 | 9.18 | 9.35 | 9.16 | 9.32 | 9.32 | 0.05% | 725,614 |
| Jul 31, 2026 | 9.42 | 9.42 | 9.21 | 9.31 | 9.31 | -2.97% | 1,001,249 |
| Jul 30, 2026 | 9.58 | 9.65 | 9.54 | 9.60 | 9.60 | 1.91% | 773,888 |
| Jul 29, 2026 | 9.49 | 9.65 | 9.40 | 9.42 | 9.42 | -1.72% | 1,078,860 |
| Jul 28, 2026 | 9.40 | 9.62 | 9.27 | 9.58 | 9.58 | -1.49% | 1,828,968 |
| Jul 27, 2026 | 9.74 | 9.87 | 9.58 | 9.73 | 9.73 | 4.57% | 1,280,467 |
| Jul 24, 2026 | 9.31 | 9.33 | 9.22 | 9.30 | 9.30 | -0.64% | 716,901 |
| Jul 23, 2026 | 9.48 | 9.53 | 9.33 | 9.36 | 9.36 | -2.60% | 2,164,494 |
| Jul 22, 2026 | 9.59 | 9.77 | 9.59 | 9.61 | 9.61 | - | 2,171,098 |
| Jul 21, 2026 | 9.66 | 9.70 | 9.56 | 9.61 | 9.61 | 1.37% | 3,312,761 |
| Jul 20, 2026 | 9.32 | 9.58 | 9.25 | 9.48 | 9.48 | 3.04% | 3,446,664 |
| Jul 17, 2026 | 9.07 | 9.26 | 9.00 | 9.20 | 9.20 | -1.81% | 1,514,298 |
| Jul 16, 2026 | 9.39 | 9.44 | 9.31 | 9.37 | 9.37 | -2.40% | 50,873 |
| Jul 15, 2026 | 9.57 | 9.69 | 9.51 | 9.60 | 9.60 | 2.56% | 92,583 |
| Jul 14, 2026 | 9.38 | 9.42 | 9.29 | 9.36 | 9.36 | 5.64% | 666,326 |
| Jul 13, 2026 | 8.83 | 8.92 | 8.73 | 8.86 | 8.86 | -0.89% | 347,759 |
| Jul 10, 2026 | 8.97 | 9.04 | 8.87 | 8.94 | 8.94 | 2.46% | 384,778 |
| Jul 9, 2026 | 8.69 | 8.78 | 8.64 | 8.73 | 8.73 | 0.52% | 326,593 |
| Jul 8, 2026 | 8.66 | 8.71 | 8.55 | 8.68 | 8.68 | -2.85% | 525,108 |
| Jul 7, 2026 | 8.84 | 9.04 | 8.79 | 8.94 | 8.94 | -0.06% | 442,850 |
| Jul 6, 2026 | 8.66 | 9.00 | 8.65 | 8.94 | 8.94 | 5.36% | 393,220 |
| Jul 2, 2026 | 8.39 | 8.60 | 8.38 | 8.49 | 8.49 | 5.21% | 778,807 |
| Jul 1, 2026 | 7.86 | 8.13 | 7.83 | 8.07 | 8.07 | 2.48% | 378,705 |
| Jun 30, 2026 | 7.78 | 7.88 | 7.73 | 7.87 | 7.87 | -2.96% | 929,117 |
| Jun 29, 2026 | 7.84 | 8.15 | 7.77 | 8.11 | 8.11 | 3.44% | 538,945 |
| Jun 26, 2026 | 7.66 | 7.94 | 7.64 | 7.85 | 7.84 | 0.90% | 320,887 |
| Jun 25, 2026 | 8.16 | 8.16 | 7.66 | 7.78 | 7.77 | -1.64% | 510,422 |
| Jun 24, 2026 | 8.24 | 8.30 | 7.76 | 7.91 | 7.90 | -4.53% | 433,437 |
| Jun 23, 2026 | 8.23 | 8.34 | 8.22 | 8.29 | 8.28 | -4.22% | 183,739 |
| Jun 22, 2026 | 8.81 | 8.88 | 8.63 | 8.65 | 8.64 | 1.53% | 238,942 |
| Jun 18, 2026 | 8.74 | 8.74 | 8.35 | 8.52 | 8.51 | -1.73% | 521,300 |
| Jun 17, 2026 | 8.79 | 8.96 | 8.64 | 8.67 | 8.66 | -3.34% | 752,668 |
| Jun 16, 2026 | 8.99 | 9.03 | 8.81 | 8.97 | 8.96 | -1.32% | 258,371 |
| Jun 15, 2026 | 9.10 | 9.23 | 9.02 | 9.09 | 9.08 | 9.25% | 753,578 |
| Jun 12, 2026 | 8.31 | 8.44 | 8.26 | 8.32 | 8.31 | -0.95% | 626,232 |
| Jun 11, 2026 | 8.23 | 8.45 | 8.15 | 8.40 | 8.39 | 3.19% | 861,165 |