MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
TETH — 21Shares Ethereum Staking ETF
Cboe BZX21Shares Ethereum Staking ETF
$12.28
-0.54(-4.21%)
- O
- 12.64
- H
- 12.66
- L
- 12.01
- V
- 466.46K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$12.28
Period Return+36.6%
Period High$24.27
Period Low$7.64
Avg Daily Volume1.26M
Total Trading Days365
TETH — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $12.64 | $12.66 | $12.01 | $12.28 | $-0.54 | -4.21% | 466,458 | $12.22 | $12.01 $12.66 |
| Oct 7, 2026 | $12.77 | $12.87 | $12.67 | $12.82 | $-0.62 | -4.61% | 1,675,081 | $12.79 | $12.67 $12.87 |
| Oct 6, 2026 | $13.53 | $13.60 | $13.39 | $13.44 | $-0.09 | -0.67% | 665,217 | $13.49 | $13.39 $13.60 |
| Oct 5, 2026 | $13.57 | $13.63 | $13.37 | $13.53 | +$0.22 | +1.65% | 965,979 | $13.50 | $13.37 $13.63 |
| Oct 2, 2026 | $13.72 | $13.82 | $13.23 | $13.31 | $-0.17 | -1.26% | 1,182,222 | $13.53 | $13.23 $13.82 |
| Oct 1, 2026 | $13.39 | $13.54 | $13.34 | $13.48 | +$0.18 | +1.35% | 1,328,970 | $13.43 | $13.34 $13.54 |
| Sep 30, 2026 | $13.58 | $13.64 | $13.30 | $13.30 | $-0.12 | -0.89% | 1,441,931 | $13.38 | $13.30 $13.64 |
| Sep 29, 2026 | $13.65 | $13.65 | $13.31 | $13.42 | +$0.06 | +0.45% | 1,734,946 | $13.45 | $13.31 $13.65 |
| Sep 28, 2026 | $13.44 | $13.60 | $13.26 | $13.36 | $-0.11 | -0.82% | 1,797,421 | $13.40 | $13.26 $13.60 |
| Sep 25, 2026 | $13.50 | $13.53 | $13.35 | $13.47 | +$0.00 | +0.00% | 1,640,879 | $13.46 | $13.35 $13.53 |
| Sep 24, 2026 | $13.30 | $13.53 | $13.23 | $13.47 | +$0.09 | +0.64% | 1,640,974 | $13.40 | $13.23 $13.53 |
| Sep 23, 2026 | $13.58 | $13.62 | $13.19 | $13.39 | $-0.39 | -2.80% | 2,214,432 | $13.37 | $13.19 $13.62 |
| Sep 22, 2026 | $13.73 | $13.82 | $13.59 | $13.77 | $-0.03 | -0.22% | 1,592,816 | $13.73 | $13.59 $13.82 |
| Sep 21, 2026 | $13.66 | $13.87 | $13.54 | $13.80 | +$0.62 | +4.70% | 2,169,395 | $13.73 | $13.54 $13.87 |
| Sep 18, 2026 | $12.51 | $13.22 | $12.50 | $13.18 | +$0.96 | +7.86% | 1,497,772 | $12.87 | $12.50 $13.22 |
| Sep 17, 2026 | $12.23 | $12.39 | $12.13 | $12.22 | +$0.21 | +1.71% | 1,007,604 | $12.26 | $12.13 $12.39 |
| Sep 16, 2026 | $11.97 | $12.12 | $11.82 | $12.02 | $-0.05 | -0.37% | 1,638,009 | $11.93 | $11.82 $12.12 |
| Sep 15, 2026 | $12.36 | $12.36 | $11.76 | $12.06 | $-0.61 | -4.81% | 2,109,188 | $12.08 | $11.76 $12.36 |
| Sep 14, 2026 | $12.48 | $12.72 | $12.45 | $12.67 | +$0.00 | +0.00% | 1,831,576 | $12.56 | $12.45 $12.72 |
| Sep 11, 2026 | $12.48 | $13.31 | $12.44 | $12.67 | +$0.38 | +3.09% | 2,952,628 | $12.90 | $12.44 $13.31 |
| Sep 10, 2026 | $12.07 | $12.34 | $12.06 | $12.29 | $-0.01 | -0.08% | 1,466,521 | $12.21 | $12.06 $12.34 |
| Sep 9, 2026 | $12.55 | $12.58 | $12.29 | $12.30 | $-0.08 | -0.65% | 1,447,687 | $12.45 | $12.29 $12.58 |
| Sep 8, 2026 | $12.31 | $12.51 | $12.18 | $12.38 | +$0.13 | +1.06% | 2,176,842 | $12.41 | $12.18 $12.51 |
| Sep 4, 2026 | $12.24 | $12.30 | $12.14 | $12.25 | $-0.32 | -2.55% | 1,100,817 | $12.24 | $12.14 $12.30 |
| Sep 3, 2026 | $12.07 | $12.63 | $12.07 | $12.57 | +$0.64 | +5.36% | 1,399,623 | $12.40 | $12.07 $12.63 |
| Sep 2, 2026 | $11.91 | $12.06 | $11.84 | $11.93 | $-0.13 | -1.08% | 1,429,065 | $11.94 | $11.84 $12.06 |
| Sep 1, 2026 | $12.20 | $12.26 | $11.89 | $12.06 | $-0.33 | -2.66% | 1,979,177 | $12.10 | $11.89 $12.26 |
| Aug 31, 2026 | $12.23 | $12.43 | $12.16 | $12.39 | +$0.24 | +1.98% | 1,223,513 | $12.33 | $12.16 $12.43 |
| Aug 28, 2026 | $12.48 | $12.61 | $12.02 | $12.15 | $-0.33 | -2.64% | 1,961,983 | $12.30 | $12.02 $12.61 |
| Aug 27, 2026 | $12.48 | $12.65 | $12.39 | $12.48 | +$0.15 | +1.22% | 1,352,937 | $12.54 | $12.39 $12.65 |