21Shares Active Crypto ETF (TKNS)

NASDAQ: TKNS · Real-Time Price · USD

28.42

+0.27 (0.96%)

At close: Oct 9, 2026, 4:00 PM EDT

28.30

-0.12 (-0.42%)

After-hours: Oct 9, 2026, 4:15 PM EDT

TKNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	28.28	28.42	28.28	28.42	28.42	0.96%	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
Aug 20, 2026	24.61	24.61	24.61	24.61	24.61	5.57%	60
Aug 19, 2026	23.31	23.31	23.31	23.31	23.31	6.50%	18
Aug 18, 2026	21.71	21.89	21.59	21.89	21.89	0.61%	426
Aug 17, 2026	21.76	21.76	21.76	21.76	21.76	1.93%	25
Aug 14, 2026	21.34	21.34	21.34	21.34	21.34	-0.85%	15
Aug 13, 2026	21.67	21.68	21.53	21.53	21.53	0.36%	421
Aug 12, 2026	21.45	21.45	21.45	21.45	21.45	0.17%	13
Aug 11, 2026	21.53	21.54	21.41	21.41	21.41	-0.56%	745
Aug 10, 2026	21.65	21.65	21.41	21.53	21.53	-0.63%	967
Aug 7, 2026	21.67	21.67	21.67	21.67	21.67	0.63%	12
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