21Shares Hyperliquid Staking ETF (THYP)
NASDAQ: THYP · Real-Time Price · USD
42.08
+0.68 (1.64%)
At close: Nov 13, 2026, 4:00 PM EST
41.50
-0.58 (-1.38%)
After-hours: Nov 13, 2026, 7:04 PM EST
THYP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 42.97 | 42.97 | 41.78 | 42.08 | 42.08 | 1.64% | 17,623 |
| Nov 12, 2026 | 40.49 | 41.61 | 40.49 | 41.40 | 41.40 | -2.01% | 11,564 |
| Nov 11, 2026 | 42.04 | 42.84 | 41.90 | 42.25 | 42.25 | 1.27% | 17,573 |
| Nov 10, 2026 | 41.77 | 42.89 | 40.79 | 41.72 | 41.72 | -3.74% | 73,108 |
| Nov 9, 2026 | 43.14 | 44.22 | 42.99 | 43.34 | 43.34 | -4.07% | 73,842 |
| Nov 6, 2026 | 45.17 | 45.62 | 44.59 | 45.18 | 45.18 | -0.26% | 17,944 |
| Nov 5, 2026 | 46.87 | 46.90 | 44.77 | 45.30 | 45.30 | -6.33% | 162,009 |
| Nov 4, 2026 | 48.83 | 51.14 | 48.26 | 48.36 | 48.36 | -2.32% | 57,598 |
| Nov 3, 2026 | 49.70 | 50.60 | 49.22 | 49.51 | 49.51 | 3.19% | 65,352 |
| Nov 2, 2026 | 49.65 | 49.94 | 47.84 | 47.98 | 47.98 | -8.34% | 130,201 |
| Oct 30, 2026 | 52.37 | 54.00 | 51.58 | 52.35 | 52.35 | -3.67% | 76,948 |
| Oct 29, 2026 | 53.11 | 56.09 | 52.25 | 54.34 | 54.34 | 15.29% | 171,021 |
| Oct 28, 2026 | 46.41 | 47.14 | 45.98 | 47.14 | 47.13 | 0.35% | 10,741 |
| Oct 27, 2026 | 45.55 | 47.12 | 45.48 | 46.97 | 46.97 | 3.69% | 22,622 |
| Oct 26, 2026 | 44.68 | 46.21 | 44.41 | 45.30 | 45.30 | 1.71% | 22,143 |
| Oct 23, 2026 | 44.82 | 45.48 | 44.53 | 44.54 | 44.54 | -0.60% | 20,453 |
| Oct 22, 2026 | 45.08 | 45.34 | 44.26 | 44.81 | 44.81 | -5.14% | 88,057 |
| Oct 21, 2026 | 46.89 | 47.55 | 46.40 | 47.24 | 47.24 | 2.21% | 58,818 |
| Oct 20, 2026 | 45.36 | 47.19 | 45.30 | 46.22 | 46.22 | 3.17% | 33,768 |
| Oct 19, 2026 | 45.86 | 45.95 | 44.78 | 44.80 | 44.80 | -1.88% | 23,329 |
| Oct 16, 2026 | 46.93 | 46.93 | 45.29 | 45.66 | 45.66 | -3.53% | 81,141 |
| Oct 15, 2026 | 44.93 | 47.45 | 44.78 | 47.33 | 47.33 | 0.60% | 94,111 |
| Oct 14, 2026 | 46.54 | 47.06 | 45.79 | 47.05 | 47.05 | 0.02% | 151,409 |
| Oct 13, 2026 | 46.99 | 47.41 | 46.67 | 47.04 | 47.04 | -2.51% | 22,030 |
| Oct 12, 2026 | 49.26 | 49.47 | 48.12 | 48.25 | 48.25 | 0.23% | 6,165 |
| Oct 9, 2026 | 49.35 | 49.56 | 48.12 | 48.14 | 48.14 | -0.86% | 83,038 |
| Oct 8, 2026 | 49.47 | 49.79 | 47.72 | 48.56 | 48.56 | -3.56% | 96,133 |
| Oct 7, 2026 | 51.26 | 51.50 | 50.35 | 50.35 | 50.35 | -5.21% | 88,999 |
| Oct 6, 2026 | 53.89 | 53.99 | 52.79 | 53.12 | 53.12 | -2.44% | 140,185 |
| Oct 5, 2026 | 53.32 | 54.53 | 53.32 | 54.45 | 54.45 | 8.68% | 49,127 |
| Oct 2, 2026 | 52.80 | 52.99 | 50.00 | 50.10 | 50.10 | -1.07% | 52,413 |
| Oct 1, 2026 | 51.26 | 51.61 | 50.31 | 50.64 | 50.64 | -1.07% | 23,095 |
| Sep 30, 2026 | 50.31 | 52.78 | 48.91 | 51.19 | 51.19 | 4.21% | 184,276 |
| Sep 29, 2026 | 51.28 | 51.28 | 49.12 | 49.12 | 49.12 | -2.94% | 51,929 |
| Sep 28, 2026 | 51.99 | 52.03 | 50.54 | 50.80 | 50.61 | -4.35% | 51,462 |
| Sep 25, 2026 | 53.70 | 53.88 | 52.46 | 53.11 | 52.91 | -3.01% | 29,642 |
| Sep 24, 2026 | 53.38 | 55.02 | 53.14 | 54.76 | 54.55 | 0.85% | 70,723 |
| Sep 23, 2026 | 55.34 | 55.64 | 53.54 | 54.30 | 54.10 | -2.74% | 55,745 |
| Sep 22, 2026 | 55.09 | 56.28 | 54.48 | 55.83 | 55.62 | 3.10% | 58,381 |
| Sep 21, 2026 | 55.44 | 55.46 | 53.51 | 54.15 | 53.95 | 1.01% | 94,402 |
| Sep 18, 2026 | 52.94 | 53.66 | 52.55 | 53.61 | 53.41 | 11.11% | 80,879 |
| Sep 17, 2026 | 47.51 | 48.31 | 47.29 | 48.25 | 48.07 | 5.86% | 70,119 |
| Sep 16, 2026 | 45.30 | 46.54 | 44.78 | 45.58 | 45.41 | 1.97% | 79,433 |
| Sep 15, 2026 | 45.97 | 45.97 | 43.62 | 44.70 | 44.53 | -5.22% | 87,418 |
| Sep 14, 2026 | 46.41 | 47.59 | 46.07 | 47.16 | 46.98 | 0.73% | 33,729 |
| Sep 11, 2026 | 47.00 | 48.50 | 46.33 | 46.82 | 46.64 | 0.77% | 94,839 |
| Sep 10, 2026 | 47.13 | 47.27 | 45.76 | 46.46 | 46.28 | -5.51% | 53,117 |
| Sep 9, 2026 | 50.25 | 50.50 | 48.70 | 49.17 | 48.98 | 0.69% | 62,638 |
| Sep 8, 2026 | 48.06 | 49.12 | 46.84 | 48.84 | 48.65 | -0.96% | 54,363 |
| Sep 4, 2026 | 49.65 | 49.68 | 48.51 | 49.31 | 49.12 | -1.00% | 73,896 |