21Shares FTSE Crypto 10 ex-BTC Index ETF (TXBC)
NYSEARCA: TXBC · Real-Time Price · USD
14.71
-0.69 (-4.46%)
At close: Mar 6, 2026, 4:00 PM EST
14.71
0.00 (0.00%)
After-hours: Mar 6, 2026, 8:00 PM EST
TXBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14.71 | 14.71 | 14.57 | 14.71 | 14.71 | -4.47% | 1,026 |
| Mar 5, 2026 | 15.34 | 15.40 | 15.34 | 15.40 | 15.40 | -2.91% | 140 |
| Mar 4, 2026 | 15.32 | 15.86 | 15.32 | 15.86 | 15.86 | 8.07% | 831 |
| Mar 3, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -2.90% | 33 |
| Mar 2, 2026 | 14.63 | 15.20 | 14.63 | 15.12 | 15.12 | 5.20% | 559 |
| Feb 27, 2026 | 14.53 | 14.53 | 14.27 | 14.37 | 14.37 | -4.00% | 1,554 |
| Feb 26, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -3.30% | 57 |
| Feb 25, 2026 | 14.83 | 15.52 | 14.83 | 15.48 | 15.48 | 10.60% | 3,219 |
| Feb 24, 2026 | 13.66 | 14.03 | 13.66 | 14.00 | 14.00 | -0.19% | 566 |
| Feb 23, 2026 | 14.34 | 14.36 | 14.02 | 14.02 | 14.02 | -5.87% | 408 |
| Feb 20, 2026 | 14.65 | 14.90 | 14.65 | 14.90 | 14.90 | 1.75% | 703 |
| Feb 19, 2026 | 14.68 | 14.69 | 14.64 | 14.64 | 14.64 | 0.29% | 1,739 |
| Feb 18, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -3.01% | 16 |
| Feb 17, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.12% | 194 |
| Feb 13, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 5.88% | 84 |
| Feb 12, 2026 | 14.50 | 14.50 | 14.23 | 14.23 | 14.23 | -1.94% | 105 |
| Feb 11, 2026 | 14.21 | 14.54 | 13.38 | 14.51 | 14.51 | -2.14% | 3,412 |
| Feb 10, 2026 | 15.06 | 15.06 | 14.83 | 14.83 | 14.83 | -4.70% | 440 |
| Feb 9, 2026 | 15.37 | 15.56 | 15.37 | 15.56 | 15.56 | 0.90% | 856 |
| Feb 6, 2026 | 15.04 | 15.72 | 15.04 | 15.42 | 15.42 | 11.82% | 5,651 |
| Feb 5, 2026 | 15.36 | 15.42 | 13.79 | 13.79 | 13.79 | -15.44% | 2,252 |
| Feb 4, 2026 | 16.73 | 16.73 | 16.07 | 16.31 | 16.31 | -5.94% | 1,096 |
| Feb 3, 2026 | 17.31 | 17.34 | 16.88 | 17.34 | 17.34 | -0.30% | 943 |
| Feb 2, 2026 | 17.77 | 17.77 | 17.40 | 17.40 | 17.39 | -10.49% | 1,098 |
| Jan 30, 2026 | 19.50 | 19.50 | 19.43 | 19.43 | 19.43 | -3.14% | 4,245 |
| Jan 29, 2026 | 20.13 | 20.13 | 20.07 | 20.07 | 20.06 | -6.28% | 404 |
| Jan 28, 2026 | 21.40 | 21.41 | 21.40 | 21.41 | 21.41 | -0.03% | 229 |
| Jan 27, 2026 | 20.72 | 21.42 | 20.70 | 21.42 | 21.41 | 3.51% | 844 |
| Jan 26, 2026 | 20.69 | 20.92 | 20.69 | 20.69 | 20.69 | -1.60% | 625 |
| Jan 23, 2026 | 21.44 | 21.44 | 21.02 | 21.02 | 21.02 | -0.06% | 178 |
| Jan 22, 2026 | 20.98 | 21.04 | 20.98 | 21.04 | 21.04 | -2.34% | 162 |
| Jan 21, 2026 | 20.69 | 21.62 | 20.69 | 21.54 | 21.54 | 1.38% | 1,093 |
| Jan 20, 2026 | 21.49 | 21.90 | 21.16 | 21.25 | 21.25 | -8.12% | 16,532 |
| Jan 16, 2026 | 23.08 | 23.12 | 22.91 | 23.12 | 23.12 | 0.57% | 1,635 |
| Jan 15, 2026 | 23.49 | 23.49 | 22.99 | 22.99 | 22.99 | -3.12% | 738 |
| Jan 14, 2026 | 23.64 | 23.85 | 23.64 | 23.73 | 23.73 | 3.25% | 856 |
| Jan 13, 2026 | 22.49 | 23.04 | 22.49 | 22.99 | 22.99 | 3.45% | 1,034 |
| Jan 12, 2026 | 22.48 | 22.48 | 22.22 | 22.22 | 22.22 | 0.41% | 764 |
| Jan 9, 2026 | 22.19 | 22.59 | 22.06 | 22.13 | 22.13 | -0.85% | 3,284 |
| Jan 8, 2026 | 22.20 | 22.32 | 22.20 | 22.32 | 22.32 | -0.98% | 221 |
| Jan 7, 2026 | 22.91 | 22.96 | 22.54 | 22.54 | 22.54 | -2.90% | 1,200 |
| Jan 6, 2026 | 23.76 | 23.76 | 23.12 | 23.21 | 23.21 | -0.55% | 3,382 |
| Jan 5, 2026 | 22.51 | 23.42 | 22.50 | 23.34 | 23.34 | 6.28% | 2,827 |
| Jan 2, 2026 | 22.05 | 22.07 | 21.96 | 21.96 | 21.96 | 5.63% | 1,723 |
| Dec 31, 2025 | 20.87 | 20.88 | 20.79 | 20.79 | 20.79 | -0.39% | 1,013 |
| Dec 30, 2025 | 21.09 | 21.09 | 20.88 | 20.88 | 20.88 | 0.24% | 543 |
| Dec 29, 2025 | 20.85 | 20.85 | 20.82 | 20.83 | 20.83 | 0.56% | 611 |
| Dec 26, 2025 | 20.57 | 20.71 | 20.57 | 20.71 | 20.71 | -0.35% | 250 |
| Dec 24, 2025 | 20.71 | 20.84 | 20.65 | 20.78 | 20.78 | -1.17% | 710 |
| Dec 23, 2025 | 20.95 | 21.03 | 20.94 | 21.03 | 21.03 | 1.21% | 542 |