21Shares Core Ethereum ET... (TETH)
AMEX: TETH
· Real-Time Price · USD
20.78
0.03 (0.14%)
At close: Sep 24, 2025, 3:59 PM
20.74
-0.19%
After-hours: Sep 24, 2025, 06:22 PM EDT
TETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 20.87 | 21.00 | 20.75 | 20.77 | n/a | 0.10% | 16,395 |
| 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 |
| Sep 16, 2025 | 22.54 | 22.54 | 22.13 | 22.44 | 22.44 | -0.09% | 90,505 |
| Sep 15, 2025 | 22.64 | 22.70 | 22.32 | 22.46 | 22.46 | -3.81% | 108,100 |
| Sep 12, 2025 | 22.59 | 23.35 | 22.54 | 23.35 | 23.35 | 5.56% | 171,600 |
| Sep 11, 2025 | 22.01 | 22.18 | 21.97 | 22.12 | 22.12 | 2.41% | 16,900 |
| Sep 10, 2025 | 21.85 | 22.25 | 21.50 | 21.60 | 21.60 | 0.65% | 144,304 |
| Sep 9, 2025 | 21.70 | 21.76 | 21.37 | 21.46 | 21.46 | 0.14% | 401,584 |
| Sep 8, 2025 | 21.69 | 21.90 | 21.40 | 21.43 | 21.43 | -0.97% | 200,824 |
| Sep 5, 2025 | 22.31 | 22.35 | 21.25 | 21.64 | 21.64 | 1.41% | 107,500 |
| Sep 4, 2025 | 21.98 | 21.99 | 21.29 | 21.34 | 21.34 | -4.60% | 275,500 |
| Sep 3, 2025 | 21.87 | 22.41 | 21.87 | 22.37 | 22.37 | 4.88% | 63,999 |
| Sep 2, 2025 | 21.51 | 21.94 | 21.26 | 21.33 | 21.33 | -1.66% | 190,344 |
| Aug 29, 2025 | 21.96 | 21.96 | 21.34 | 21.69 | 21.69 | -2.25% | 312,912 |
| Aug 28, 2025 | 23.00 | 23.03 | 22.18 | 22.19 | 22.19 | -2.72% | 59,236 |
| Aug 27, 2025 | 23.00 | 23.28 | 22.66 | 22.81 | 22.81 | -0.74% | 456,047 |