21Shares Active Crypto ETF (TKNS)
NASDAQ: TKNS · Real-Time Price · USD
21.67
+0.14 (0.63%)
At close: Aug 7, 2026, 4:00 PM EDT
21.67
0.00 (0.00%)
After-hours: Aug 7, 2026, 4:15 PM EDT
TKNS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 21.55 | 21.73 | 21.53 | 21.53 | - | - | 7 |
| Aug 6, 2026 | 21.56 | 21.56 | 21.53 | 21.53 | 21.53 | -0.80% | 112 |
| Aug 5, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.85% | 24 |
| Aug 4, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 0.44% | 54 |
| Aug 3, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 1.06% | 18 |
| Jul 31, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -2.58% | 125 |
| Jul 30, 2026 | 21.57 | 21.77 | 21.56 | 21.77 | 21.77 | 2.15% | 2,370 |
| Jul 29, 2026 | 21.33 | 21.47 | 21.15 | 21.31 | 21.31 | -1.29% | 2,519 |
| Jul 28, 2026 | 21.23 | 21.67 | 21.23 | 21.59 | 21.59 | -1.52% | 512 |
| Jul 27, 2026 | 21.84 | 22.01 | 21.84 | 21.92 | 21.92 | 1.01% | 603 |
| Jul 24, 2026 | 21.55 | 21.81 | 21.55 | 21.71 | 21.71 | -0.61% | 451 |
| Jul 23, 2026 | 21.95 | 21.95 | 21.84 | 21.84 | 21.84 | -1.97% | 119 |
| Jul 22, 2026 | 22.42 | 22.42 | 22.28 | 22.28 | 22.28 | -0.70% | 114 |
| Jul 21, 2026 | 22.51 | 22.51 | 22.44 | 22.44 | 22.44 | 1.52% | 228 |
| Jul 20, 2026 | 22.06 | 22.20 | 22.06 | 22.10 | 22.10 | 1.65% | 4,716 |
| Jul 17, 2026 | 21.56 | 21.74 | 21.56 | 21.74 | 21.74 | -0.55% | 4,947 |
| Jul 16, 2026 | 21.99 | 21.99 | 21.84 | 21.86 | 21.86 | -1.79% | 1,083 |
| Jul 15, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.69% | 73 |
| Jul 14, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 3.62% | 35 |
| Jul 13, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.33 | -2.39% | 15 |
| Jul 10, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 1.01% | 112 |
| Jul 9, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 1.21% | 12 |
| Jul 8, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -2.93% | 35 |
| Jul 7, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 3.48% | 12 |
| Jul 6, 2026 | 21.27 | 23.40 | 21.27 | 21.29 | 21.29 | 0.07% | 820 |
| Jul 2, 2026 | 21.36 | 21.36 | 21.27 | 21.27 | 21.27 | 3.15% | 481 |
| Jul 1, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 1.23% | 12 |
| Jun 30, 2026 | 20.22 | 20.37 | 20.08 | 20.37 | 20.37 | -1.99% | 315 |
| Jun 29, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 1.33% | 56 |
| Jun 26, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 2.08% | 9 |
| Jun 25, 2026 | 20.25 | 20.25 | 20.10 | 20.10 | 20.10 | -0.79% | 316 |
| Jun 24, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -3.35% | 6 |
| Jun 23, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -3.11% | 6 |
| Jun 22, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 1.28% | 18 |
| Jun 18, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -2.12% | 6 |
| Jun 17, 2026 | 22.24 | 22.24 | 21.82 | 21.82 | 21.82 | -1.86% | 229 |
| Jun 16, 2026 | 22.36 | 22.39 | 22.23 | 22.23 | 22.23 | -1.12% | 484 |
| Jun 15, 2026 | 22.54 | 22.54 | 22.48 | 22.48 | 22.48 | 6.82% | 538 |
| Jun 12, 2026 | 21.25 | 21.25 | 21.05 | 21.05 | 21.05 | -0.19% | 105 |
| Jun 11, 2026 | 21.08 | 21.09 | 21.08 | 21.09 | 21.09 | 2.76% | 103 |
| Jun 10, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -1.37% | 155 |
| Jun 9, 2026 | 20.49 | 20.81 | 20.49 | 20.81 | 20.81 | -2.15% | 138 |
| Jun 8, 2026 | 21.32 | 21.32 | 21.26 | 21.26 | 21.26 | 5.65% | 412 |
| Jun 5, 2026 | 20.29 | 20.35 | 20.13 | 20.13 | 20.13 | -6.81% | 514 |
| Jun 4, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -3.67% | 25 |
| Jun 3, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -2.02% | - |
| Jun 2, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -5.27% | - |
| Jun 1, 2026 | 23.73 | 24.15 | 23.73 | 24.15 | 24.15 | 0.50% | 384 |
| May 29, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -2.11% | 5 |
| May 28, 2026 | 24.10 | 24.65 | 23.97 | 24.55 | 24.55 | -2.13% | 1,393 |