Skip to main content
logo
21Shares Active Crypto ETF (TKNS)
NASDAQ: TKNS · Real-Time Price · USD
28.02
+1.91 (7.31%)
At close: Sep 18, 2026, 4:00 PM EDT
28.22
+0.20 (0.70%)
After-hours: Sep 18, 2026, 4:15 PM EDT

TKNS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202628.0228.2228.0228.2228.228.06%189
Sep 17, 202626.1126.1126.1126.1126.111.67%13
Sep 16, 202625.6825.6825.6825.6825.68-0.27%24
Sep 15, 202626.2126.2225.7525.7525.75-4.09%986
Sep 14, 202626.8526.8526.8526.8526.851.47%139
Sep 11, 202626.4626.4626.4626.4626.461.13%270
Sep 10, 202626.0226.1726.0226.1726.17-1.84%1,736
Sep 9, 202627.0027.0026.6226.6626.66-0.08%1,495
Sep 8, 202626.6826.6826.6826.6826.68-0.83%75
Sep 4, 202626.9026.9026.9026.9026.90-3.11%245
Sep 3, 202627.7627.7627.7627.7627.765.22%634
Sep 2, 202626.3926.3926.3926.3926.38-0.43%17
Sep 1, 202626.5026.5026.5026.5026.50-2.02%14
Aug 31, 202626.8427.0526.7427.0527.051.54%883
Aug 28, 202626.8427.0126.6326.6326.63-3.17%4,483
Aug 27, 202627.5127.5127.5127.5127.513.36%16
Aug 26, 202626.6126.6126.6126.6126.61-0.49%13
Aug 25, 202626.7426.7426.7426.7426.740.34%30
Aug 24, 202626.6526.6526.6526.6526.652.92%40
Aug 21, 202625.9025.9025.9025.9025.905.22%110
Aug 20, 202624.6124.6124.6124.6124.615.57%60
Aug 19, 202623.3123.3123.3123.3123.316.50%18
Aug 18, 202621.7121.8921.5921.8921.890.61%426
Aug 17, 202621.7621.7621.7621.7621.761.93%25
Aug 14, 202621.3421.3421.3421.3421.34-0.85%15
Aug 13, 202621.6721.6821.5321.5321.530.36%421
Aug 12, 202621.4521.4521.4521.4521.450.17%13
Aug 11, 202621.5321.5421.4121.4121.41-0.56%745
Aug 10, 202621.6521.6521.4121.5321.53-0.63%967
Aug 7, 202621.6721.6721.6721.6721.670.63%12
Aug 6, 202621.5621.5621.5321.5321.53-0.80%112
Aug 5, 202621.7121.7121.7121.7121.710.85%24
Aug 4, 202621.5321.5321.5321.5321.530.44%54
Aug 3, 202621.4321.4321.4321.4321.431.06%18
Jul 31, 202621.2121.2121.2121.2121.21-2.58%125
Jul 30, 202621.5721.7721.5621.7721.772.15%2,370
Jul 29, 202621.3321.4721.1521.3121.31-1.29%2,519
Jul 28, 202621.2321.6721.2321.5921.59-1.52%512
Jul 27, 202621.8422.0121.8421.9221.921.01%603
Jul 24, 202621.5521.8121.5521.7121.71-0.61%451
Jul 23, 202621.9521.9521.8421.8421.84-1.97%119
Jul 22, 202622.4222.4222.2822.2822.28-0.70%114
Jul 21, 202622.5122.5122.4422.4422.441.52%228
Jul 20, 202622.0622.2022.0622.1022.101.65%4,716
Jul 17, 202621.5621.7421.5621.7421.74-0.55%4,947
Jul 16, 202621.9921.9921.8421.8621.86-1.79%1,083
Jul 15, 202622.2622.2622.2622.2622.260.69%73
Jul 14, 202622.1122.1122.1122.1122.113.62%35
Jul 13, 202621.3421.3421.3421.3421.33-2.39%15
Jul 10, 202621.8621.8621.8621.8621.861.01%112