21Shares FTSE Crypto 10 Index ETF (TTOP)
NYSEARCA: TTOP · Real-Time Price · USD
18.45
-0.61 (-3.22%)
At close: Aug 28, 2026, 4:00 PM EDT
18.47
+0.02 (0.09%)
After-hours: Aug 28, 2026, 8:00 PM EDT
TTOP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 18.85 | 18.92 | 18.45 | 18.45 | 18.45 | -3.22% | 5,852 |
| Aug 27, 2026 | 19.13 | 19.19 | 19.07 | 19.07 | 19.07 | 2.32% | 1,263 |
| Aug 26, 2026 | 18.51 | 18.64 | 18.51 | 18.64 | 18.64 | -0.69% | 442 |
| Aug 25, 2026 | 18.63 | 18.86 | 18.63 | 18.76 | 18.76 | 0.41% | 1,611 |
| Aug 24, 2026 | 18.78 | 18.90 | 18.67 | 18.69 | 18.69 | 2.38% | 1,518 |
| Aug 21, 2026 | 18.26 | 18.26 | 18.25 | 18.25 | 18.25 | 5.83% | 379 |
| Aug 20, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 7.03% | 35 |
| Aug 19, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 6.23% | 25 |
| Aug 18, 2026 | 15.09 | 15.17 | 15.09 | 15.17 | 15.17 | 0.62% | 310 |
| Aug 17, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 1.80% | 109 |
| Aug 14, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.70% | 35 |
| Aug 13, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.11% | 28 |
| Aug 12, 2026 | 14.94 | 14.94 | 14.90 | 14.90 | 14.90 | -0.19% | 116 |
| Aug 11, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.48% | 79 |
| Aug 10, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.25% | 17 |
| Aug 7, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.69% | 35 |
| Aug 6, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -0.92% | 19 |
| Aug 5, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 1.02% | 19 |
| Aug 4, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.52% | 49 |
| Aug 3, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.30% | 13 |
| Jul 31, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -2.70% | 17 |
| Jul 30, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 2.02% | 97 |
| Jul 29, 2026 | 15.01 | 15.01 | 14.91 | 14.91 | 14.91 | -0.58% | 149 |
| Jul 28, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.67% | 38 |
| Jul 27, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 1.59% | 29 |
| Jul 24, 2026 | 14.99 | 15.02 | 14.99 | 15.02 | 15.02 | -0.83% | 219 |
| Jul 23, 2026 | 15.27 | 15.27 | 15.14 | 15.14 | 15.14 | -1.90% | 508 |
| Jul 22, 2026 | 15.41 | 15.44 | 15.41 | 15.44 | 15.44 | -0.72% | 225 |
| Jul 21, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 1.79% | 129 |
| Jul 20, 2026 | 15.32 | 15.32 | 15.27 | 15.27 | 15.27 | 1.71% | 275 |
| Jul 17, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.45% | 85 |
| Jul 16, 2026 | 15.06 | 15.09 | 15.06 | 15.09 | 15.08 | -1.38% | 217 |
| Jul 15, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.76% | 85 |
| Jul 14, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 3.99% | 75 |
| Jul 13, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.51% | 31 |
| Jul 10, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 1.18% | 116 |
| Jul 9, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | 177 |
| Jul 8, 2026 | 14.47 | 14.60 | 14.47 | 14.60 | 14.60 | -2.69% | 226 |
| Jul 7, 2026 | 15.11 | 15.11 | 15.00 | 15.00 | 15.00 | -0.13% | 390 |
| Jul 6, 2026 | 14.60 | 15.02 | 14.52 | 15.02 | 15.02 | 3.95% | 789 |
| Jul 2, 2026 | 14.54 | 14.54 | 14.45 | 14.45 | 14.45 | 2.90% | 162 |
| Jul 1, 2026 | 13.68 | 14.04 | 13.68 | 14.04 | 14.04 | 1.91% | 883 |
| Jun 30, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -2.57% | 168 |
| Jun 29, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 1.09% | 142 |
| Jun 26, 2026 | 13.94 | 13.99 | 13.94 | 13.99 | 13.99 | 1.45% | 426 |
| Jun 25, 2026 | 14.16 | 14.16 | 13.79 | 13.79 | 13.79 | -0.90% | 183 |
| Jun 24, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -4.20% | 38 |
| Jun 23, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -3.34% | 43 |
| Jun 22, 2026 | 15.14 | 15.14 | 14.99 | 15.03 | 15.03 | 2.08% | 640 |
| Jun 18, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -2.10% | 26 |