21Shares Active Crypto ETF (TKNS)
NASDAQ: TKNS · Real-Time Price · USD
21.60
-0.82 (-3.67%)
Jun 4, 2026, 4:00 PM EDT - Market closed
TKNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.74% | 152 |
| May 26, 2026 | 25.66 | 25.71 | 25.27 | 25.27 | 25.27 | 1.89% | 700 |
| May 22, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -2.17% | 207 |
| May 21, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 1.50% | - |
| May 20, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 1.77% | 13 |
| May 19, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.23% | 32 |
| May 18, 2026 | 24.50 | 24.50 | 24.49 | 24.49 | 24.49 | -2.63% | 109 |
| May 15, 2026 | 25.21 | 25.21 | 25.15 | 25.15 | 25.15 | -2.83% | 125 |