MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
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%
TKNS — 21Shares Active Crypto ETF
Nasdaq21Shares Active Crypto ETF
$29.14
-0.91(-3.01%)
- O
- 29.14
- H
- 29.14
- L
- 29.14
- V
- 18.27
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$29.14
Period Return+19.26%
Period High$30.47
Period Low$20.08
Avg Daily Volume480
Total Trading Days102
TKNS — Historical OHLCV Price & Volume Table
May 13, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $29.14 | $29.14 | $29.14 | $29.14 | $-0.91 | -3.01% | 18 | $29.20 | $29.14 $29.14 |
| Oct 6, 2026 | $30.04 | $30.04 | $30.04 | $30.04 | $-0.43 | -1.43% | 17 | $30.20 | $30.04 $30.04 |
| Oct 5, 2026 | $30.10 | $30.47 | $30.09 | $30.47 | +$0.50 | +1.66% | 453 | $30.17 | $30.09 $30.47 |
| Oct 2, 2026 | $29.98 | $29.98 | $29.98 | $29.98 | +$0.04 | +0.12% | 75 | $30.33 | $29.98 $29.98 |
| Oct 1, 2026 | $29.94 | $29.94 | $29.94 | $29.94 | +$0.22 | +0.74% | 18 | $29.91 | $29.94 $29.94 |
| Sep 30, 2026 | $29.90 | $29.90 | $29.72 | $29.72 | +$0.02 | +0.05% | 394 | $29.90 | $29.72 $29.90 |
| Sep 29, 2026 | $29.71 | $29.71 | $29.71 | $29.71 | +$0.17 | +0.58% | 35 | $29.72 | $29.71 $29.71 |
| Sep 28, 2026 | $30.01 | $30.01 | $29.54 | $29.54 | $-0.37 | -1.24% | 3,332 | $29.93 | $29.54 $30.01 |
| Sep 25, 2026 | $30.02 | $30.02 | $29.75 | $29.91 | +$0.52 | +1.75% | 1,349 | $29.80 | $29.75 $30.02 |
| Sep 24, 2026 | $29.39 | $29.39 | $29.39 | $29.39 | +$0.32 | +1.09% | 18 | $29.22 | $29.39 $29.39 |
| Sep 23, 2026 | $29.07 | $29.07 | $29.07 | $29.07 | $-0.71 | -2.38% | 24 | $29.34 | $29.07 $29.07 |
| Sep 22, 2026 | $29.78 | $29.78 | $29.78 | $29.78 | +$0.01 | +0.03% | 15 | $29.71 | $29.78 $29.78 |
| Sep 21, 2026 | $29.77 | $29.77 | $29.77 | $29.77 | +$1.56 | +5.51% | 30 | $29.59 | $29.77 $29.77 |
| Sep 18, 2026 | $28.02 | $28.22 | $28.02 | $28.22 | +$2.11 | +8.06% | 189 | $27.99 | $28.02 $28.22 |
| Sep 17, 2026 | $26.11 | $26.11 | $26.11 | $26.11 | +$0.43 | +1.67% | 13 | $26.06 | $26.11 $26.11 |
| Sep 16, 2026 | $25.68 | $25.68 | $25.68 | $25.68 | $-0.07 | -0.27% | 24 | $25.60 | $25.68 $25.68 |
| Sep 15, 2026 | $26.21 | $26.22 | $25.75 | $25.75 | $-1.10 | -4.09% | 986 | $26.20 | $25.75 $26.22 |
| Sep 14, 2026 | $26.85 | $26.85 | $26.85 | $26.85 | +$0.39 | +1.47% | 139 | $26.49 | $26.85 $26.85 |
| Sep 11, 2026 | $26.46 | $26.46 | $26.46 | $26.46 | +$0.30 | +1.13% | 270 | $26.64 | $26.46 $26.46 |
| Sep 10, 2026 | $26.02 | $26.17 | $26.02 | $26.17 | $-0.49 | -1.84% | 1,736 | $26.02 | $26.02 $26.17 |
| Sep 9, 2026 | $27.00 | $27.00 | $26.62 | $26.66 | $-0.02 | -0.08% | 1,495 | $26.83 | $26.62 $27.00 |
| Sep 8, 2026 | $26.68 | $26.68 | $26.68 | $26.68 | $-0.22 | -0.83% | 76 | $26.89 | $26.68 $26.68 |
| Sep 4, 2026 | $26.90 | $26.90 | $26.90 | $26.90 | $-0.86 | -3.11% | 245 | $27.06 | $26.90 $26.90 |
| Sep 3, 2026 | $27.76 | $27.76 | $27.76 | $27.76 | +$1.38 | +5.22% | 634 | $27.72 | $27.76 $27.76 |
| Sep 2, 2026 | $26.38 | $26.38 | $26.38 | $26.38 | $-0.12 | -0.43% | 17 | $26.34 | $26.38 $26.38 |
| Sep 1, 2026 | $26.50 | $26.50 | $26.50 | $26.50 | $-0.55 | -2.02% | 14 | $26.66 | $26.50 $26.50 |
| Aug 31, 2026 | $26.84 | $27.05 | $26.74 | $27.05 | +$0.41 | +1.54% | 883 | $26.82 | $26.74 $27.05 |
| Aug 28, 2026 | $26.84 | $27.01 | $26.63 | $26.63 | $-0.87 | -3.17% | 4,484 | $26.84 | $26.63 $27.01 |
| Aug 27, 2026 | $27.51 | $27.51 | $27.51 | $27.51 | +$0.90 | +3.36% | 16 | $27.22 | $27.51 $27.51 |
| Aug 26, 2026 | $26.61 | $26.61 | $26.61 | $26.61 | $-0.13 | -0.49% | 13 | $26.51 | $26.61 $26.61 |