21Shares Ethereum Staking ETF (TETH)
BATS: TETH · Real-Time Price · USD
12.67
+0.38 (3.09%)
Sep 11, 2026, 4:00 PM EDT - Market closed
TETH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 12.48 | 13.31 | 12.44 | 12.67 | 12.67 | 3.09% | 2,952,525 |
| Sep 10, 2026 | 12.07 | 12.34 | 12.06 | 12.29 | 12.29 | -0.08% | 1,466,519 |
| Sep 9, 2026 | 12.55 | 12.58 | 12.29 | 12.30 | 12.30 | -0.65% | 1,447,685 |
| Sep 8, 2026 | 12.32 | 12.50 | 12.18 | 12.38 | 12.38 | 1.06% | 118,534 |
| Sep 4, 2026 | 12.24 | 12.30 | 12.14 | 12.25 | 12.25 | -2.55% | 1,100,815 |
| Sep 3, 2026 | 12.07 | 12.63 | 12.07 | 12.57 | 12.57 | 5.36% | 1,399,590 |
| Sep 2, 2026 | 11.91 | 12.06 | 11.84 | 11.93 | 11.93 | -1.08% | 1,429,061 |
| Sep 1, 2026 | 12.20 | 12.26 | 11.89 | 12.06 | 12.06 | -2.66% | 1,979,176 |
| Aug 31, 2026 | 12.23 | 12.43 | 12.16 | 12.39 | 12.39 | 1.98% | 1,223,512 |
| Aug 28, 2026 | 12.48 | 12.61 | 12.02 | 12.15 | 12.15 | -2.64% | 192,026 |
| Aug 27, 2026 | 12.48 | 12.65 | 12.39 | 12.48 | 12.48 | 1.22% | 1,352,936 |
| Aug 26, 2026 | 12.20 | 12.39 | 12.15 | 12.33 | 12.33 | 0.24% | 1,148,448 |
| Aug 25, 2026 | 12.26 | 12.40 | 12.18 | 12.30 | 12.30 | -0.24% | 1,426,911 |
| Aug 24, 2026 | 12.51 | 12.64 | 12.25 | 12.33 | 12.33 | 2.32% | 2,192,706 |
| 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 |