21Shares Core Ethereum ET... (TETH)
AMEX: TETH
· Real-Time Price · USD
22.36
1.03 (4.83%)
At close: Sep 03, 2025, 3:59 PM
21.84
-2.33%
Pre-market: Sep 04, 2025, 06:00 AM EDT
TETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 21.87 | 22.41 | 21.87 | 22.37 | 22.37 | 4.88% | 62,803 |
| 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% | 456,000 |
| Aug 26, 2025 | 22.40 | 22.99 | 22.17 | 22.98 | 22.98 | 4.03% | 549,400 |
| Aug 25, 2025 | 23.26 | 23.39 | 22.06 | 22.09 | 22.09 | -8.57% | 1,727,400 |
| Aug 22, 2025 | 21.27 | 24.27 | 21.21 | 24.16 | 24.16 | 14.56% | 4,370,900 |
| Aug 21, 2025 | 21.34 | 21.60 | 21.02 | 21.09 | 21.09 | -2.90% | 652,000 |
| Aug 20, 2025 | 20.91 | 21.79 | 20.50 | 21.72 | 21.72 | 5.03% | 1,228,800 |
| Aug 19, 2025 | 21.56 | 21.67 | 20.53 | 20.68 | 20.68 | -4.96% | 2,008,400 |
| Aug 18, 2025 | 21.75 | 21.90 | 21.34 | 21.76 | 21.76 | -0.64% | 835,200 |
| Aug 15, 2025 | 23.05 | 23.08 | 21.83 | 21.90 | 21.90 | -3.48% | 2,025,700 |
| Aug 14, 2025 | 22.66 | 23.51 | 22.40 | 22.69 | 22.69 | -4.22% | 2,534,700 |
| Aug 13, 2025 | 23.55 | 23.75 | 23.07 | 23.69 | 23.69 | 4.82% | 1,580,200 |
| Aug 12, 2025 | 22.10 | 22.60 | 21.76 | 22.60 | 22.60 | 6.15% | 942,000 |
| Aug 11, 2025 | 20.91 | 21.81 | 20.90 | 21.29 | 21.29 | 4.77% | 1,534,000 |
| Aug 8, 2025 | 19.56 | 20.32 | 19.53 | 20.32 | 20.32 | 5.01% | 998,100 |
| Aug 7, 2025 | 19.16 | 19.37 | 18.89 | 19.35 | 19.35 | 5.16% | 1,378,900 |
| Aug 6, 2025 | 17.92 | 18.49 | 17.85 | 18.40 | 18.40 | 3.20% | 480,000 |