THYP
21shares Hyperliquid Staking ETF
stockNASDAQETF
Market OpenOct 5, 2026 9:34:36 AM EDT
53.46USD+6.579%(+3.30)21,195
51.72Bid55.07Ask3.35SpreadPre-marketOct 5, 2026 9:21:30 AM EDT
53.58USD+6.818%(+3.42)
THYP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 53.46 | 53.46 | 53.46 | 53.46 | +6.707% | 21,195 | 0.000% |
| 2026-10-02 | 52.80 | 52.99 | 50.00 | 50.10 | -1.066% | 52,414 | +6.707% |
| 2026-10-01 | 51.26 | 51.60 | 50.30 | 50.64 | -1.074% | 23,096 | +5.569% |
| 2026-09-30 | 50.31 | 52.78 | 48.91 | 51.19 | +4.214% | 184,277 | +4.434% |
| 2026-09-29 | 51.28 | 51.28 | 49.12 | 49.12 | -3.307% | 51,930 | +8.836% |
| 2026-09-28 | 51.99 | 52.03 | 50.54 | 50.80 | -4.349% | 51,463 | +5.236% |
| 2026-09-25 | 53.70 | 53.88 | 52.46 | 53.11 | -3.013% | 29,643 | +0.659% |
| 2026-09-24 | 53.38 | 55.02 | 53.14 | 54.76 | +0.847% | 70,724 | -2.374% |
| 2026-09-23 | 55.34 | 55.64 | 53.53 | 54.30 | -2.740% | 55,745 | -1.547% |
| 2026-09-22 | 55.09 | 56.28 | 54.48 | 55.83 | +3.102% | 58,382 | -4.245% |
| 2026-09-21 | 55.44 | 55.46 | 53.51 | 54.15 | +1.007% | 94,402 | -1.274% |
| 2026-09-18 | 52.94 | 53.66 | 52.55 | 53.61 | +11.109% | 80,879 | -0.280% |
| 2026-09-17 | 47.51 | 48.31 | 47.28 | 48.25 | +5.858% | 70,120 | +10.798% |
| 2026-09-16 | 45.30 | 46.54 | 44.78 | 45.58 | +1.969% | 79,434 | +17.288% |
| 2026-09-15 | 45.97 | 45.97 | 43.62 | 44.70 | -5.216% | 87,418 | +19.597% |
| 2026-09-14 | 46.41 | 47.59 | 46.07 | 47.16 | +0.726% | 33,730 | +13.359% |
| 2026-09-11 | 47.00 | 48.50 | 46.33 | 46.82 | +0.775% | 94,840 | +14.182% |
| 2026-09-10 | 47.13 | 47.27 | 45.76 | 46.46 | -5.511% | 53,118 | +15.067% |
| 2026-09-09 | 50.25 | 50.50 | 48.70 | 49.17 | +0.686% | 62,638 | +8.725% |
| 2026-09-08 | 48.06 | 49.12 | 46.84 | 48.84 | -0.963% | 54,363 | +9.471% |
| 2026-09-04 | 49.65 | 49.67 | 48.51 | 49.31 | -1.004% | 73,896 | +8.416% |
| 2026-09-03 | 47.83 | 49.91 | 47.83 | 49.81 | +6.069% | 116,217 | +7.328% |
| 2026-09-02 | 47.27 | 47.44 | 46.70 | 46.96 | -1.983% | 41,752 | +13.842% |
| 2026-09-01 | 48.44 | 48.96 | 46.77 | 47.91 | -1.155% | 77,667 | +11.584% |
| 2026-08-31 | 47.28 | 49.09 | 46.65 | 48.47 | +4.982% | 170,172 | +10.295% |
| 2026-08-28 | 48.67 | 49.35 | 45.60 | 46.17 | -6.292% | 140,995 | +15.789% |
| 2026-08-27 | 47.93 | 50.30 | 47.67 | 49.27 | +4.730% | 162,793 | +8.504% |
| 2026-08-26 | 46.93 | 47.73 | 46.12 | 47.05 | -0.958% | 83,566 | +13.636% |
| 2026-08-25 | 45.85 | 48.26 | 45.85 | 47.50 | +5.298% | 157,745 | +12.547% |
| 2026-08-24 | 46.52 | 46.65 | 44.62 | 45.11 | +3.701% | 217,554 | +18.510% |
| 2026-08-21 | 44.62 | 45.23 | 42.97 | 43.50 | +3.350% | 292,543 | +22.897% |
| 2026-08-20 | 41.64 | 43.19 | 41.28 | 42.09 | +3.212% | 329,235 | +27.014% |
| 2026-08-19 | 34.42 | 41.81 | 34.02 | 40.78 | +19.519% | 363,033 | +31.094% |
| 2026-08-18 | 34.23 | 34.53 | 33.80 | 34.12 | -0.062% | 23,879 | +56.682% |
| 2026-08-17 | 34.28 | 34.45 | 34.11 | 34.14 | +5.995% | 35,791 | +56.585% |
| 2026-08-14 | 32.44 | 32.55 | 32.11 | 32.21 | -3.309% | 26,036 | +65.973% |
| 2026-08-13 | 33.30 | 33.84 | 33.19 | 33.31 | +2.122% | 63,526 | +60.482% |
| 2026-08-12 | 32.62 | 32.93 | 32.22 | 32.62 | +3.165% | 29,366 | +63.887% |
| 2026-08-11 | 31.89 | 31.92 | 31.18 | 31.62 | -1.937% | 13,962 | +69.074% |
| 2026-08-10 | 31.67 | 32.34 | 31.34 | 32.24 | +1.908% | 26,763 | +65.800% |
| 2026-08-07 | 32.75 | 32.83 | 31.02 | 31.64 | -2.346% | 91,996 | +68.963% |
| 2026-08-06 | 31.67 | 32.62 | 31.67 | 32.40 | -2.322% | 25,527 | +65.000% |
| 2026-08-05 | 32.82 | 33.56 | 32.82 | 33.17 | +3.174% | 20,732 | +61.168% |
| 2026-08-04 | 32.16 | 32.35 | 31.86 | 32.15 | +1.838% | 35,802 | +66.283% |
| 2026-08-03 | 30.77 | 31.69 | 30.77 | 31.57 | +4.369% | 34,962 | +69.340% |
| 2026-07-31 | 31.88 | 31.92 | 30.17 | 30.25 | -5.445% | 139,453 | +76.738% |
| 2026-07-30 | 30.74 | 32.10 | 30.73 | 31.99 | +3.897% | 47,200 | +67.115% |
| 2026-07-29 | 31.80 | 32.11 | 30.63 | 30.79 | -3.931% | 36,896 | +73.628% |
| 2026-07-28 | 31.27 | 32.11 | 31.24 | 32.05 | -2.938% | 32,088 | +66.802% |
| 2026-07-27 | 34.32 | 34.63 | 32.62 | 33.02 | -1.843% | 48,730 | +61.902% |
| 2026-07-24 | 33.72 | 34.11 | 33.50 | 33.64 | +0.418% | 20,576 | +58.918% |
| 2026-07-23 | 34.46 | 34.66 | 33.39 | 33.50 | -2.190% | 33,227 | +59.582% |
| 2026-07-22 | 33.69 | 34.58 | 33.31 | 34.25 | -1.947% | 65,656 | +56.088% |
| 2026-07-21 | 36.19 | 36.34 | 34.80 | 34.93 | -2.810% | 32,350 | +53.049% |
| 2026-07-20 | 35.26 | 36.11 | 35.00 | 35.94 | +3.276% | 48,334 | +48.748% |
| 2026-07-17 | 34.50 | 35.19 | 34.11 | 34.80 | -3.494% | 81,535 | +53.621% |
| 2026-07-16 | 38.25 | 38.31 | 35.83 | 36.06 | -6.808% | 93,324 | +48.253% |
| 2026-07-15 | 39.87 | 39.90 | 38.63 | 38.69 | +2.288% | 57,486 | +38.160% |
| 2026-07-14 | 37.61 | 37.96 | 37.28 | 37.83 | +2.701% | 78,529 | +41.321% |
| 2026-07-13 | 37.08 | 37.24 | 36.52 | 36.83 | -5.457% | 74,858 | +45.138% |
| 2026-07-10 | 39.62 | 39.92 | 38.80 | 38.96 | +0.630% | 63,419 | +37.218% |
| 2026-07-09 | 38.88 | 39.65 | 38.69 | 38.72 | -0.498% | 51,442 | +38.082% |
| 2026-07-08 | 39.11 | 39.51 | 38.58 | 38.91 | -4.233% | 58,132 | +37.394% |
| 2026-07-07 | 41.41 | 42.18 | 40.16 | 40.63 | -2.002% | 132,907 | +31.578% |
| 2026-07-06 | 39.78 | 41.51 | 39.76 | 41.46 | +7.969% | 194,288 | +28.944% |
| 2026-07-02 | 37.87 | 38.81 | 37.60 | 38.40 | +5.482% | 107,190 | +39.219% |
| 2026-07-01 | 36.51 | 37.59 | 36.26 | 36.40 | -3.835% | 79,282 | +46.850% |
| 2026-06-30 | 37.65 | 38.15 | 37.10 | 37.86 | -2.182% | 58,722 | +41.219% |
| 2026-06-29 | 36.96 | 38.81 | 36.69 | 38.70 | +2.961% | 50,395 | +38.138% |
| 2026-06-26 | 35.79 | 37.79 | 35.56 | 37.59 | +2.418% | 216,576 | +42.229% |
| 2026-06-25 | 36.36 | 36.73 | 34.04 | 36.70 | +4.591% | 95,929 | +45.668% |
| 2026-06-24 | 35.20 | 35.40 | 34.12 | 35.09 | -2.503% | 133,730 | +52.355% |
| 2026-06-23 | 36.38 | 36.78 | 35.66 | 35.99 | -7.790% | 53,105 | +48.541% |
| 2026-06-22 | 39.94 | 40.20 | 38.74 | 39.03 | -0.912% | 211,932 | +36.969% |
| 2026-06-18 | 41.55 | 41.55 | 38.53 | 39.39 | -5.923% | 92,669 | +35.720% |
| 2026-06-17 | 41.29 | 44.12 | 41.19 | 41.87 | -0.167% | 197,157 | +27.681% |
| 2026-06-16 | 43.64 | 44.11 | 41.81 | 41.94 | +7.968% | 230,645 | +27.468% |
| 2026-06-15 | 39.41 | 39.73 | 38.66 | 38.84 | +10.292% | 282,312 | +37.624% |
| 2026-06-12 | 34.95 | 36.15 | 34.27 | 35.22 | +3.740% | 168,852 | +51.789% |
| 2026-06-11 | 32.52 | 34.44 | 32.44 | 33.95 | +8.850% | 214,351 | +57.465% |
| 2026-06-10 | 32.59 | 33.67 | 31.00 | 31.19 | -8.157% | 266,607 | +71.401% |
| 2026-06-09 | 35.22 | 35.51 | 33.70 | 33.96 | -8.017% | 186,206 | +57.420% |
| 2026-06-08 | 37.31 | 38.03 | 36.72 | 36.92 | +8.844% | 223,661 | +44.800% |
| 2026-06-05 | 36.14 | 36.57 | 32.83 | 33.92 | -11.873% | 385,270 | +57.606% |
| 2026-06-04 | 37.94 | 39.88 | 37.86 | 38.49 | -9.243% | 416,984 | +38.893% |
| 2026-06-03 | 42.17 | 43.12 | 41.46 | 42.41 | +3.464% | 262,734 | +26.055% |
| 2026-06-02 | 42.37 | 42.84 | 40.00 | 40.99 | -4.072% | 464,690 | +30.422% |
| 2026-06-01 | 42.34 | 42.79 | 40.70 | 42.73 | +11.334% | 576,230 | +25.111% |
| 2026-05-29 | 35.92 | 39.28 | 35.59 | 38.38 | +8.602% | 906,995 | +39.291% |
| 2026-05-28 | 33.00 | 35.63 | 32.78 | 35.34 | +1.552% | 533,553 | +51.273% |
| 2026-05-27 | 35.99 | 35.99 | 34.14 | 34.80 | -1.277% | 666,374 | +53.621% |
| 2026-05-26 | 35.90 | 37.52 | 34.85 | 35.25 | +9.438% | 836,258 | +51.660% |
| 2026-05-22 | 35.38 | 35.86 | 31.89 | 32.21 | -3.678% | 1,200,157 | +65.973% |
| 2026-05-21 | 34.28 | 36.25 | 33.15 | 33.44 | +9.108% | 1,422,387 | +59.868% |
| 2026-05-20 | 29.33 | 30.70 | 29.20 | 30.65 | +8.363% | 844,902 | +74.429% |
| 2026-05-19 | 27.62 | 28.35 | 27.50 | 28.28 | +5.280% | 502,601 | +89.017% |
| 2026-05-18 | 26.65 | 26.96 | 25.73 | 26.86 | +3.903% | 356,983 | +98.996% |
| 2026-05-15 | 25.53 | 26.10 | 24.90 | 25.86 | -0.325% | 224,267 | +106.764% |
| 2026-05-14 | 23.80 | 26.03 | 23.69 | 25.94 | +14.550% | 333,704 | +106.091% |
| 2026-05-13 | 22.87 | 22.95 | 22.54 | 22.65 | -3.612% | 117,445 | +136.078% |
| 2026-05-12 | 25.00 | 25.00 | 23.24 | 23.49 | 0.000% | 76,845 | +127.549% |