21Shares Active Crypto ETF (TKNS)

NASDAQ: TKNS · Real-Time Price · USD

25.76

-1.47 (-5.39%)

At close: Oct 30, 2026, 4:00 PM EDT

25.84

+0.08 (0.30%)

After-hours: Oct 30, 2026, 4:15 PM EDT

TKNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	25.84	25.84	25.76	25.76	25.76	-5.40%	1,045
Oct 29, 2026	27.37	27.45	27.23	27.23	27.23	-0.89%	383
Oct 28, 2026	27.48	27.48	27.48	27.48	27.48	1.04%	21
Oct 27, 2026	27.20	27.20	27.20	27.20	27.20	0.93%	18
Oct 26, 2026	26.85	26.95	26.73	26.95	26.95	-2.11%	1,869
Oct 23, 2026	27.53	27.53	27.53	27.53	27.53	-0.27%	14
Oct 22, 2026	27.60	27.60	27.60	27.60	27.60	-3.92%	65
Oct 21, 2026	28.68	28.73	28.68	28.73	28.73	2.37%	294
Oct 20, 2026	28.06	28.06	28.06	28.06	28.06	1.32%	8
Oct 19, 2026	27.70	27.70	27.70	27.70	27.70	-0.30%	10
Oct 16, 2026	27.78	27.78	27.78	27.78	27.78	-1.39%	61
Oct 15, 2026	28.17	28.17	28.17	28.17	28.17	1.17%	107
Oct 14, 2026	27.85	27.85	27.85	27.85	27.85	-2.18%	98
Oct 13, 2026	28.47	28.47	28.47	28.47	28.46	-0.16%	10
Oct 12, 2026	28.51	28.51	28.51	28.51	28.51	0.74%	13
Oct 9, 2026	28.28	28.42	28.28	28.30	28.30	0.53%	425
Oct 8, 2026	28.15	28.15	28.15	28.15	28.15	-3.38%	98
Oct 7, 2026	29.14	29.14	29.14	29.14	29.14	-3.01%	18
Oct 6, 2026	30.04	30.04	30.04	30.04	30.04	-1.43%	16
Oct 5, 2026	30.10	30.48	30.09	30.48	30.47	1.66%	453
Oct 2, 2026	29.98	29.98	29.98	29.98	29.98	0.12%	75
Oct 1, 2026	29.94	29.94	29.94	29.94	29.94	0.74%	18
Sep 30, 2026	29.90	29.90	29.72	29.72	29.72	0.05%	394
Sep 29, 2026	29.71	29.71	29.71	29.71	29.71	0.58%	35
Sep 28, 2026	30.01	30.01	29.54	29.54	29.54	-1.24%	3,332
Sep 25, 2026	30.02	30.02	29.75	29.91	29.91	1.75%	1,348
Sep 24, 2026	29.39	29.39	29.39	29.39	29.39	1.09%	18
Sep 23, 2026	29.07	29.07	29.07	29.07	29.07	-2.38%	24
Sep 22, 2026	29.78	29.78	29.78	29.78	29.78	0.03%	15
Sep 21, 2026	29.77	29.77	29.77	29.77	29.77	5.51%	29
Sep 18, 2026	28.02	28.22	28.02	28.22	28.22	8.06%	189
Sep 17, 2026	26.11	26.11	26.11	26.11	26.11	1.67%	13
Sep 16, 2026	25.68	25.68	25.68	25.68	25.68	-0.27%	24
Sep 15, 2026	26.21	26.22	25.75	25.75	25.75	-4.09%	986
Sep 14, 2026	26.85	26.85	26.85	26.85	26.85	1.47%	139
Sep 11, 2026	26.46	26.46	26.46	26.46	26.46	1.13%	270
Sep 10, 2026	26.02	26.17	26.02	26.17	26.17	-1.84%	1,736
Sep 9, 2026	27.00	27.00	26.62	26.66	26.66	-0.08%	1,495
Sep 8, 2026	26.68	26.68	26.68	26.68	26.68	-0.83%	75
Sep 4, 2026	26.90	26.90	26.90	26.90	26.90	-3.11%	245
Sep 3, 2026	27.76	27.76	27.76	27.76	27.76	5.22%	634
Sep 2, 2026	26.39	26.39	26.39	26.39	26.38	-0.43%	17
Sep 1, 2026	26.50	26.50	26.50	26.50	26.50	-2.02%	14
Aug 31, 2026	26.84	27.05	26.74	27.05	27.05	1.54%	883
Aug 28, 2026	26.84	27.01	26.63	26.63	26.63	-3.17%	4,483
Aug 27, 2026	27.51	27.51	27.51	27.51	27.51	3.36%	16
Aug 26, 2026	26.61	26.61	26.61	26.61	26.61	-0.49%	13
Aug 25, 2026	26.74	26.74	26.74	26.74	26.74	0.34%	30
Aug 24, 2026	26.65	26.65	26.65	26.65	26.65	2.92%	40
Aug 21, 2026	25.90	25.90	25.90	25.90	25.90	5.22%	110