21Shares FTSE Crypto 10 Index ETF (TTOP)
NYSEARCA: TTOP · Real-Time Price · USD
15.53
0.00 (0.00%)
Feb 12, 2026, 4:00 PM EST - Market open
TTOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 15.63 | 15.63 | 15.53 | 15.53 | 15.53 | -2.87% | 184 |
| Feb 11, 2026 | 15.86 | 15.99 | 15.73 | 15.99 | 15.99 | -1.79% | 511 |
| Feb 10, 2026 | 16.35 | 16.35 | 16.28 | 16.28 | 16.28 | -3.37% | 282 |
| Feb 9, 2026 | 16.85 | 16.85 | 16.71 | 16.85 | 16.85 | 1.04% | 815 |
| Feb 6, 2026 | 16.44 | 16.68 | 16.44 | 16.68 | 16.68 | 11.11% | 456 |
| Feb 5, 2026 | 15.69 | 15.69 | 14.94 | 15.01 | 15.01 | -14.39% | 1,013 |
| Feb 4, 2026 | 17.67 | 17.67 | 17.43 | 17.53 | 17.53 | -4.46% | 836 |
| Feb 3, 2026 | 18.18 | 18.35 | 17.75 | 18.35 | 18.35 | -1.61% | 498 |
| Feb 2, 2026 | 18.66 | 18.84 | 18.65 | 18.65 | 18.65 | -7.83% | 262 |
| Jan 30, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -1.03% | 183 |
| Jan 29, 2026 | 21.30 | 21.30 | 20.45 | 20.45 | 20.45 | -5.79% | 1,362 |
| Jan 28, 2026 | 21.86 | 21.86 | 21.70 | 21.70 | 21.70 | -0.17% | 2,718 |
| Jan 27, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 2.45% | 202 |
| Jan 26, 2026 | 21.23 | 21.23 | 21.22 | 21.22 | 21.22 | -1.83% | 973 |
| Jan 23, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.17% | 110 |
| Jan 22, 2026 | 21.62 | 21.97 | 21.50 | 21.65 | 21.65 | -1.14% | 2,799 |
| Jan 21, 2026 | 21.25 | 21.95 | 21.25 | 21.90 | 21.90 | 0.92% | 385 |
| Jan 20, 2026 | 22.15 | 22.15 | 21.70 | 21.70 | 21.70 | -6.72% | 2,079 |
| Jan 16, 2026 | 23.37 | 23.37 | 23.02 | 23.27 | 23.27 | 0.24% | 1,719 |
| Jan 15, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -2.56% | 81 |
| Jan 14, 2026 | 23.51 | 23.82 | 23.51 | 23.82 | 23.82 | 3.35% | 2,505 |
| Jan 13, 2026 | 22.63 | 23.05 | 22.63 | 23.05 | 23.05 | 3.17% | 537 |
| Jan 12, 2026 | 22.23 | 22.41 | 22.23 | 22.34 | 22.34 | 1.10% | 4,131 |
| Jan 9, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.87% | 396 |
| Jan 8, 2026 | 22.06 | 22.44 | 22.06 | 22.29 | 22.29 | -0.40% | 802 |
| Jan 7, 2026 | 22.59 | 22.59 | 22.38 | 22.38 | 22.38 | -1.98% | 373 |
| Jan 6, 2026 | 23.36 | 23.36 | 22.77 | 22.83 | 22.83 | -1.32% | 2,448 |
| Jan 5, 2026 | 22.86 | 23.31 | 22.81 | 23.14 | 23.14 | 5.41% | 4,240 |
| Jan 2, 2026 | 21.96 | 21.96 | 21.92 | 21.95 | 21.95 | 3.21% | 2,961 |
| Dec 31, 2025 | 21.36 | 21.36 | 21.27 | 21.27 | 21.27 | -0.30% | 1,613 |
| Dec 30, 2025 | 21.64 | 21.64 | 21.33 | 21.33 | 21.33 | 0.24% | 1,393 |
| Dec 29, 2025 | 21.37 | 21.37 | 21.28 | 21.28 | 21.28 | -0.30% | 286 |
| Dec 26, 2025 | 21.26 | 21.34 | 21.26 | 21.34 | 21.34 | -0.07% | 274 |
| Dec 24, 2025 | 21.31 | 21.36 | 21.30 | 21.36 | 21.36 | -0.73% | 4,424 |
| Dec 23, 2025 | 21.47 | 21.51 | 21.46 | 21.51 | 21.51 | 0.09% | 353 |
| Dec 22, 2025 | 22.01 | 22.01 | 21.49 | 21.49 | 21.49 | -0.68% | 684 |
| Dec 19, 2025 | 21.63 | 21.64 | 21.62 | 21.64 | 21.64 | 4.96% | 323 |
| Dec 18, 2025 | 21.52 | 21.85 | 20.62 | 20.62 | 20.62 | -1.56% | 634 |
| Dec 17, 2025 | 21.89 | 21.96 | 20.94 | 20.94 | 20.94 | -2.63% | 1,349 |
| Dec 16, 2025 | 21.42 | 21.67 | 21.25 | 21.51 | 21.51 | 1.45% | 5,661 |
| Dec 15, 2025 | 22.20 | 22.20 | 21.20 | 21.20 | 21.20 | -4.60% | 3,940 |
| Dec 12, 2025 | 22.69 | 22.69 | 22.19 | 22.23 | 22.23 | -2.01% | 541 |
| Dec 11, 2025 | 22.87 | 22.87 | 22.14 | 22.68 | 22.68 | -1.44% | 2,484 |
| Dec 10, 2025 | 22.83 | 23.05 | 22.83 | 23.01 | 23.01 | -0.40% | 927 |
| Dec 9, 2025 | 22.98 | 23.22 | 22.98 | 23.11 | 23.11 | 2.84% | 943 |
| Dec 8, 2025 | 23.05 | 23.05 | 22.33 | 22.47 | 22.47 | 2.03% | 1,747 |
| Dec 5, 2025 | 22.41 | 22.66 | 21.83 | 22.02 | 22.02 | -3.57% | 6,002 |
| Dec 4, 2025 | 22.86 | 23.07 | 22.64 | 22.84 | 22.84 | -0.92% | 3,584 |
| Dec 3, 2025 | 22.89 | 23.08 | 22.76 | 23.05 | 23.05 | 2.60% | 1,234 |
| Dec 2, 2025 | 22.37 | 22.67 | 22.23 | 22.47 | 22.47 | 7.24% | 1,257 |