21Shares Ethereum Staking ETF (TETH)
BATS: TETH · Real-Time Price · USD
11.94
+0.04 (0.34%)
Oct 23, 2026, 4:00 PM EDT - Market closed
TETH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 11.97 | 12.05 | 11.87 | 11.94 | 11.94 | 0.34% | 729,774 |
| Oct 22, 2026 | 11.99 | 12.05 | 11.77 | 11.90 | 11.90 | -4.34% | 30,657 |
| Oct 21, 2026 | 12.27 | 12.60 | 12.27 | 12.44 | 12.44 | 2.47% | 34,841 |
| Oct 20, 2026 | 11.93 | 12.35 | 11.89 | 12.14 | 12.14 | 1.76% | 798,049 |
| Oct 19, 2026 | 12.08 | 12.08 | 11.91 | 11.93 | 11.93 | -0.91% | 483,499 |
| Oct 16, 2026 | 12.29 | 12.36 | 11.94 | 12.04 | 12.04 | -1.47% | 40,168 |
| Oct 15, 2026 | 11.81 | 12.27 | 11.60 | 12.22 | 12.22 | 0.91% | 48,772 |
| Oct 14, 2026 | 12.32 | 12.39 | 12.06 | 12.11 | 12.11 | -3.12% | 47,602 |
| Oct 13, 2026 | 12.52 | 12.61 | 12.45 | 12.50 | 12.50 | -0.56% | 647,713 |
| Oct 12, 2026 | 12.61 | 12.69 | 12.49 | 12.57 | 12.57 | 1.62% | 681,178 |
| Oct 9, 2026 | 12.45 | 12.48 | 12.35 | 12.37 | 12.37 | 0.73% | 56,000 |
| Oct 8, 2026 | 12.64 | 12.66 | 12.02 | 12.28 | 12.28 | -4.21% | 53,697 |
| Oct 7, 2026 | 12.83 | 12.86 | 12.67 | 12.82 | 12.82 | -4.61% | 36,546 |
| Oct 6, 2026 | 13.52 | 13.60 | 13.39 | 13.44 | 13.44 | -0.67% | 22,714 |
| Oct 5, 2026 | 13.57 | 13.63 | 13.37 | 13.53 | 13.53 | 1.65% | 965,974 |
| Oct 2, 2026 | 13.77 | 13.82 | 13.23 | 13.31 | 13.31 | -1.26% | 43,336 |
| Oct 1, 2026 | 13.39 | 13.54 | 13.34 | 13.48 | 13.48 | 1.35% | 1,328,968 |
| Sep 30, 2026 | 13.58 | 13.59 | 13.30 | 13.30 | 13.30 | -0.89% | 56,760 |
| Sep 29, 2026 | 13.65 | 13.65 | 13.31 | 13.42 | 13.42 | 0.69% | 1,734,946 |
| Sep 28, 2026 | 13.44 | 13.60 | 13.26 | 13.36 | 13.33 | -0.82% | 1,797,420 |
| Sep 25, 2026 | 13.50 | 13.53 | 13.35 | 13.47 | 13.44 | - | 1,640,878 |
| Sep 24, 2026 | 13.30 | 13.53 | 13.23 | 13.47 | 13.44 | 0.64% | 1,640,974 |
| Sep 23, 2026 | 13.58 | 13.62 | 13.19 | 13.39 | 13.35 | -2.80% | 2,214,431 |
| Sep 22, 2026 | 13.73 | 13.82 | 13.59 | 13.77 | 13.74 | -0.22% | 1,592,815 |
| Sep 21, 2026 | 13.66 | 13.87 | 13.54 | 13.80 | 13.77 | 4.70% | 2,169,394 |
| Sep 18, 2026 | 12.51 | 13.22 | 12.50 | 13.18 | 13.15 | 7.86% | 1,497,772 |
| Sep 17, 2026 | 12.23 | 12.39 | 12.13 | 12.22 | 12.19 | 1.71% | 1,007,603 |
| Sep 16, 2026 | 11.97 | 12.12 | 11.82 | 12.02 | 11.99 | -0.37% | 1,638,009 |
| Sep 15, 2026 | 12.36 | 12.36 | 11.76 | 12.06 | 12.03 | -4.81% | 2,109,188 |
| Sep 14, 2026 | 12.48 | 12.72 | 12.45 | 12.67 | 12.64 | - | 1,831,576 |
| Sep 11, 2026 | 12.48 | 13.31 | 12.44 | 12.67 | 12.64 | 3.09% | 2,952,628 |
| Sep 10, 2026 | 12.07 | 12.34 | 12.06 | 12.29 | 12.26 | -0.08% | 1,466,520 |
| Sep 9, 2026 | 12.55 | 12.58 | 12.29 | 12.30 | 12.27 | -0.65% | 1,447,687 |
| Sep 8, 2026 | 12.31 | 12.51 | 12.18 | 12.38 | 12.35 | 1.06% | 2,176,841 |
| Sep 4, 2026 | 12.24 | 12.30 | 12.14 | 12.25 | 12.22 | -2.55% | 1,100,816 |
| Sep 3, 2026 | 12.07 | 12.63 | 12.07 | 12.57 | 12.54 | 5.36% | 1,399,622 |
| Sep 2, 2026 | 11.91 | 12.06 | 11.84 | 11.93 | 11.90 | -1.08% | 1,429,065 |
| Sep 1, 2026 | 12.20 | 12.26 | 11.89 | 12.06 | 12.03 | -2.66% | 1,979,176 |
| Aug 31, 2026 | 12.23 | 12.43 | 12.16 | 12.39 | 12.36 | 1.98% | 1,223,513 |
| Aug 28, 2026 | 12.48 | 12.61 | 12.02 | 12.15 | 12.12 | -2.64% | 1,961,983 |
| Aug 27, 2026 | 12.48 | 12.65 | 12.39 | 12.48 | 12.45 | 1.22% | 1,352,937 |
| Aug 26, 2026 | 12.20 | 12.39 | 12.15 | 12.33 | 12.30 | 0.24% | 1,148,449 |
| Aug 25, 2026 | 12.26 | 12.40 | 12.18 | 12.30 | 12.27 | -0.24% | 1,426,911 |
| Aug 24, 2026 | 12.51 | 12.64 | 12.25 | 12.33 | 12.30 | 2.32% | 2,192,707 |
| Aug 21, 2026 | 11.90 | 12.13 | 11.82 | 12.05 | 12.02 | 3.97% | 1,026,748 |
| Aug 20, 2026 | 11.40 | 11.77 | 11.26 | 11.59 | 11.56 | 10.49% | 1,256,130 |
| Aug 19, 2026 | 9.66 | 10.57 | 9.62 | 10.49 | 10.47 | 9.96% | 2,098,482 |
| Aug 18, 2026 | 9.45 | 9.58 | 9.45 | 9.54 | 9.52 | 0.32% | 476,711 |
| Aug 17, 2026 | 9.46 | 9.55 | 9.46 | 9.51 | 9.49 | 1.49% | 464,565 |
| Aug 14, 2026 | 9.32 | 9.42 | 9.29 | 9.37 | 9.35 | -0.32% | 545,688 |