21shares Strategy Yield ETP 2026-open end on STRC (LON:STRU)
London · Delayed Price · Currency is GBP · Price in USD 21.21
+0.19 (0.88%)
Last updated: Sep 21, 2026, 11:47 AM GMT
LON:STRU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 21.16 | 21.21 | 21.16 | 21.21 | - | 0.88% | 508 |
| Sep 18, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | - | 0.33% | - |
| Sep 17, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | - | 0.41% | - |
| Sep 16, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | - | -0.32% | - |
| Sep 15, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | - | -0.57% | - |
| Sep 14, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | - | 0.28% | - |
| Sep 11, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | - | 0.49% | - |
| Sep 10, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | - | -0.20% | - |
| Sep 9, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | - | 0.18% | - |
| Sep 8, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | - | 0.63% | - |
| Sep 7, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | - | -0.68% | - |
| Sep 4, 2026 | 20.81 | 20.92 | 20.81 | 20.92 | - | 0.48% | 357 |
| Sep 3, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | - | 0.68% | - |
| Sep 2, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | - | -0.09% | - |
| Sep 1, 2026 | 20.60 | 20.69 | 20.60 | 20.69 | - | -0.50% | 200 |
| Aug 28, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | - | 0.05% | - |
| Aug 27, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | - | 0.65% | - |
| Aug 26, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | - | -0.15% | - |
| Aug 25, 2026 | 20.60 | 20.76 | 20.59 | 20.68 | - | 0.56% | 371 |
| Aug 24, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | - | 1.03% | - |
| Aug 21, 2026 | 20.24 | 20.36 | 20.24 | 20.36 | - | 0.14% | 1,016 |
| Aug 20, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | - | 0.75% | - |
| Aug 19, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | - | 0.51% | - |
| Aug 18, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | - | -0.09% | - |
| Aug 17, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | - | -0.17% | - |
| Aug 14, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | - | -0.76% | - |
| Aug 13, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | - | 0.44% | - |
| Aug 12, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | - | 0.26% | - |
| Aug 11, 2026 | 20.06 | 20.14 | 19.97 | 20.14 | - | - | 2,821 |
| Aug 10, 2026 | 20.20 | 20.20 | 20.14 | 20.14 | - | -0.03% | 300 |
| Aug 7, 2026 | 19.96 | 20.15 | 19.96 | 20.15 | - | 0.91% | 400 |
| Aug 6, 2026 | 19.94 | 19.97 | 19.94 | 19.97 | - | 0.35% | 508 |
| Aug 5, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | - | 0.43% | - |
| Aug 4, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | - | 1.93% | - |
| Aug 3, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | - | 3.05% | - |
| Jul 31, 2026 | 18.85 | 18.86 | 18.82 | 18.86 | - | 0.74% | 822 |
| Jul 30, 2026 | 18.73 | 18.73 | 18.73 | 18.73 | - | 0.22% | - |
| Jul 29, 2026 | 18.68 | 18.68 | 18.68 | 18.68 | - | -0.32% | - |
| Jul 28, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | - | 0.35% | - |
| Jul 27, 2026 | 18.72 | 18.72 | 18.68 | 18.68 | - | 2.38% | 410 |
| Jul 24, 2026 | 18.24 | 18.24 | 18.24 | 18.24 | - | 2.13% | - |
| Jul 23, 2026 | 18.37 | 18.37 | 17.86 | 17.86 | - | -3.69% | 25 |
| Jul 22, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | - | -0.47% | - |
| Jul 21, 2026 | 18.67 | 18.67 | 18.57 | 18.64 | - | 1.04% | 428 |
| Jul 20, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | - | 2.66% | - |
| Jul 17, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | - | -3.97% | - |
| Jul 16, 2026 | 18.71 | 18.71 | 18.71 | 18.71 | - | - | - |
| Jul 15, 2026 | 18.71 | 18.71 | 18.71 | 18.71 | - | 0.47% | - |
| Jul 14, 2026 | 18.71 | 18.71 | 18.62 | 18.62 | - | 1.28% | 323 |
| Jul 13, 2026 | 18.54 | 18.54 | 18.39 | 18.39 | - | 2.37% | 323 |