21shares Strategy Yield ETP 2026-open end on STRC (LON:STRC)
London · Delayed Price · Currency is GBP 15.89
+0.08 (0.52%)
Last updated: Sep 22, 2026, 1:59 PM GMT
LON:STRC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 15.77 | 15.89 | 15.77 | 15.89 | - | 0.52% | 840 |
| Sep 21, 2026 | 15.73 | 16.03 | 15.73 | 15.81 | - | 0.32% | 863 |
| Sep 18, 2026 | 15.73 | 15.81 | 15.63 | 15.76 | - | 0.56% | 1,155 |
| Sep 17, 2026 | 15.71 | 15.72 | 15.59 | 15.67 | - | 1.06% | 1,433 |
| Sep 16, 2026 | 15.57 | 15.57 | 15.51 | 15.51 | - | -0.26% | 722 |
| Sep 15, 2026 | 15.65 | 15.65 | 15.55 | 15.55 | - | -0.54% | 180 |
| Sep 14, 2026 | 15.66 | 15.68 | 15.63 | 15.63 | - | 0.66% | 989 |
| Sep 11, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | - | 0.52% | - |
| Sep 10, 2026 | 15.46 | 15.46 | 15.42 | 15.45 | - | -0.06% | 110 |
| Sep 9, 2026 | 15.48 | 15.48 | 15.39 | 15.46 | - | 0.17% | 27 |
| Sep 8, 2026 | 15.33 | 15.43 | 15.33 | 15.43 | - | 0.62% | 4 |
| Sep 7, 2026 | 15.34 | 15.55 | 15.34 | 15.34 | - | -0.78% | 141 |
| Sep 4, 2026 | 15.60 | 15.60 | 15.35 | 15.46 | - | 0.57% | 5,496 |
| Sep 3, 2026 | 15.54 | 15.54 | 15.26 | 15.37 | - | 0.41% | 330 |
| Sep 2, 2026 | 15.15 | 15.31 | 15.15 | 15.31 | - | 0.12% | 1,000 |
| Sep 1, 2026 | 15.36 | 15.38 | 15.29 | 15.29 | - | -0.33% | 393 |
| Aug 28, 2026 | 15.51 | 15.51 | 15.34 | 15.34 | - | 0.16% | 2 |
| Aug 27, 2026 | 15.36 | 15.36 | 15.32 | 15.32 | - | 0.77% | 260 |
| Aug 26, 2026 | 15.30 | 15.30 | 15.12 | 15.20 | - | 0.20% | 165 |
| Aug 25, 2026 | 15.20 | 15.26 | 15.11 | 15.17 | - | 0.58% | 5,966 |
| Aug 24, 2026 | 14.92 | 15.14 | 14.92 | 15.08 | - | 1.05% | 11,725 |
| Aug 21, 2026 | 14.81 | 14.92 | 14.81 | 14.92 | - | 0.20% | 830 |
| Aug 20, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | - | 0.44% | - |
| Aug 19, 2026 | 14.75 | 14.83 | 14.69 | 14.83 | - | 0.05% | 409 |
| Aug 18, 2026 | 14.85 | 14.89 | 14.76 | 14.82 | - | -0.05% | 825 |
| Aug 17, 2026 | 14.76 | 14.83 | 14.72 | 14.83 | - | -0.22% | 8,777 |
| Aug 14, 2026 | 14.85 | 14.94 | 14.82 | 14.86 | - | -0.92% | 136 |
| Aug 13, 2026 | 14.90 | 15.07 | 14.90 | 15.00 | - | 0.32% | 415 |
| Aug 12, 2026 | 15.09 | 15.09 | 14.95 | 14.95 | - | 0.42% | 191 |
| Aug 11, 2026 | 14.85 | 14.89 | 14.79 | 14.89 | - | -0.07% | 5,408 |
| Aug 10, 2026 | 14.98 | 15.02 | 14.90 | 14.90 | - | -0.23% | 775 |
| Aug 7, 2026 | 14.87 | 14.93 | 14.87 | 14.93 | - | 0.61% | 337 |
| Aug 6, 2026 | 14.80 | 14.92 | 14.80 | 14.84 | - | 0.47% | 2,223 |
| Aug 5, 2026 | 14.84 | 14.84 | 14.54 | 14.77 | - | 0.26% | 1,571 |
| Aug 4, 2026 | 14.48 | 14.74 | 14.48 | 14.74 | - | 1.80% | 441 |
| Aug 3, 2026 | 14.41 | 14.48 | 14.41 | 14.48 | - | 3.15% | 140 |
| Jul 31, 2026 | 14.11 | 14.21 | 13.97 | 14.03 | - | 0.70% | 3,633 |
| Jul 30, 2026 | 14.02 | 14.02 | 13.77 | 13.94 | - | -0.82% | 27 |
| Jul 29, 2026 | 14.13 | 14.13 | 14.03 | 14.05 | - | -0.09% | 57 |
| Jul 28, 2026 | 14.08 | 14.08 | 14.06 | 14.06 | - | 0.09% | 460 |
| Jul 27, 2026 | 14.03 | 14.18 | 13.80 | 14.05 | - | 2.72% | 2,995 |
| Jul 24, 2026 | 13.52 | 13.68 | 13.52 | 13.68 | - | 1.90% | 56 |
| Jul 23, 2026 | 13.91 | 13.91 | 13.42 | 13.42 | - | -3.19% | 463 |
| Jul 22, 2026 | 13.81 | 13.95 | 13.81 | 13.87 | - | -0.49% | 750 |
| Jul 21, 2026 | 13.92 | 14.08 | 13.80 | 13.93 | - | 1.53% | 540 |
| Jul 20, 2026 | 13.05 | 13.72 | 13.05 | 13.72 | - | 2.72% | 14 |
| Jul 17, 2026 | 13.45 | 13.45 | 13.26 | 13.36 | - | -3.77% | 721 |
| Jul 16, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | - | - | - |
| Jul 15, 2026 | 13.94 | 13.94 | 13.88 | 13.88 | - | -0.27% | 808 |
| Jul 14, 2026 | 13.93 | 14.05 | 13.92 | 13.92 | - | 1.29% | 194 |