21Shares Core Ethereum ET... (TETH)
AMEX: TETH
· Real-Time Price · USD
19.91
-0.60 (-2.93%)
At close: Oct 15, 2025, 3:59 PM
19.83
-0.40%
After-hours: Oct 15, 2025, 06:27 PM EDT
TETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 19.74 | 20.75 | 19.48 | 20.51 | 20.51 | -3.57% | 714,200 |
| Oct 13, 2025 | 20.50 | 21.35 | 20.41 | 21.27 | 21.27 | 6.62% | 363,500 |
| Oct 10, 2025 | 21.81 | 21.94 | 19.73 | 19.95 | 19.95 | -7.85% | 905,909 |
| Oct 9, 2025 | 21.98 | 21.98 | 21.31 | 21.65 | 21.65 | -4.03% | 346,400 |
| Oct 8, 2025 | 22.37 | 22.73 | 22.18 | 22.56 | 22.56 | 0.76% | 234,468 |
| Oct 7, 2025 | 23.78 | 23.78 | 22.23 | 22.39 | 22.39 | -5.13% | 449,100 |
| Oct 6, 2025 | 22.96 | 23.64 | 22.89 | 23.60 | 23.60 | 4.38% | 232,285 |
| Oct 3, 2025 | 22.47 | 22.95 | 22.19 | 22.61 | 22.61 | 0.62% | 174,700 |
| Oct 2, 2025 | 21.97 | 22.57 | 21.69 | 22.47 | 22.47 | 3.74% | 251,348 |
| Oct 1, 2025 | 21.48 | 21.71 | 21.43 | 21.66 | 21.66 | 4.13% | 144,919 |
| Sep 30, 2025 | 20.82 | 20.83 | 20.45 | 20.80 | 20.80 | -0.72% | 121,147 |
| Sep 29, 2025 | 20.54 | 21.02 | 20.53 | 20.95 | 20.95 | 4.07% | 116,510 |
| Sep 26, 2025 | 19.56 | 20.33 | 19.52 | 20.13 | 20.13 | 3.12% | 209,901 |
| Sep 25, 2025 | 20.00 | 20.07 | 19.09 | 19.52 | 19.52 | -6.02% | 128,509 |
| Sep 24, 2025 | 20.87 | 21.00 | 20.75 | 20.77 | 20.77 | 0.10% | 17,300 |
| Sep 23, 2025 | 20.95 | 21.01 | 20.65 | 20.75 | 20.75 | 0.48% | 72,677 |
| Sep 22, 2025 | 21.02 | 21.07 | 20.62 | 20.65 | 20.65 | -6.90% | 88,300 |
| Sep 19, 2025 | 22.61 | 22.70 | 22.16 | 22.18 | 22.18 | -3.31% | 337,700 |
| Sep 18, 2025 | 22.91 | 23.17 | 22.79 | 22.94 | 22.94 | 1.64% | 201,126 |
| Sep 17, 2025 | 22.51 | 22.63 | 22.09 | 22.57 | 22.57 | 0.58% | 425,100 |
Page 1 of 29