TKNS
21Shares Active Crypto ETF
stockNASDAQETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)75
TKNS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 29.98 | 29.98 | 29.98 | 29.98 | +0.124% | 75 | 0.000% |
| 2026-10-01 | 29.94 | 29.94 | 29.94 | 29.94 | +0.740% | 18 | +0.124% |
| 2026-09-30 | 29.90 | 29.90 | 29.72 | 29.72 | +0.050% | 394 | +0.865% |
| 2026-09-29 | 29.70 | 29.70 | 29.70 | 29.70 | +0.576% | 35 | +0.916% |
| 2026-09-28 | 30.01 | 30.01 | 29.54 | 29.54 | -1.237% | 3,332 | +1.497% |
| 2026-09-25 | 30.02 | 30.02 | 29.75 | 29.91 | +1.753% | 1,349 | +0.241% |
| 2026-09-24 | 29.39 | 29.39 | 29.39 | 29.39 | +1.093% | 18 | +1.998% |
| 2026-09-23 | 29.07 | 29.07 | 29.07 | 29.07 | -2.377% | 24 | +3.113% |
| 2026-09-22 | 29.78 | 29.78 | 29.78 | 29.78 | +0.034% | 15 | +0.662% |
| 2026-09-21 | 29.77 | 29.77 | 29.77 | 29.77 | +5.511% | 30 | +0.696% |
| 2026-09-18 | 28.02 | 28.21 | 28.02 | 28.21 | +8.062% | 189 | +6.245% |
| 2026-09-17 | 26.11 | 26.11 | 26.11 | 26.11 | +1.665% | 13 | +14.811% |
| 2026-09-16 | 25.68 | 25.68 | 25.68 | 25.68 | -0.268% | 24 | +16.723% |
| 2026-09-15 | 26.21 | 26.22 | 25.75 | 25.75 | -4.092% | 986 | +16.410% |
| 2026-09-14 | 26.85 | 26.85 | 26.85 | 26.85 | +1.474% | 139 | +11.647% |
| 2026-09-11 | 26.46 | 26.46 | 26.46 | 26.46 | +1.127% | 270 | +13.292% |
| 2026-09-10 | 26.02 | 26.16 | 26.02 | 26.16 | -1.838% | 1,736 | +14.569% |
| 2026-09-09 | 27.00 | 27.00 | 26.62 | 26.66 | -0.077% | 1,495 | +12.463% |
| 2026-09-08 | 26.68 | 26.68 | 26.68 | 26.68 | -0.835% | 76 | +12.377% |
| 2026-09-04 | 26.90 | 26.90 | 26.90 | 26.90 | -3.105% | 245 | +11.439% |
| 2026-09-03 | 27.76 | 27.76 | 27.76 | 27.76 | +5.220% | 634 | +7.979% |
| 2026-09-02 | 26.38 | 26.38 | 26.38 | 26.38 | -0.435% | 17 | +13.615% |
| 2026-09-01 | 26.50 | 26.50 | 26.50 | 26.50 | -2.015% | 14 | +13.121% |
| 2026-08-31 | 26.84 | 27.05 | 26.74 | 27.05 | +1.545% | 883 | +10.842% |
| 2026-08-28 | 26.84 | 27.01 | 26.63 | 26.63 | -3.168% | 4,484 | +12.554% |
| 2026-08-27 | 27.50 | 27.50 | 27.50 | 27.50 | +3.363% | 16 | +8.988% |
| 2026-08-26 | 26.61 | 26.61 | 26.61 | 26.61 | -0.486% | 13 | +12.654% |
| 2026-08-25 | 26.74 | 26.74 | 26.74 | 26.74 | +0.338% | 30 | +12.106% |
| 2026-08-24 | 26.65 | 26.65 | 26.65 | 26.65 | +2.916% | 40 | +12.484% |
| 2026-08-21 | 25.89 | 25.89 | 25.89 | 25.89 | +5.216% | 110 | +15.764% |
| 2026-08-20 | 24.61 | 24.61 | 24.61 | 24.61 | +5.574% | 60 | +21.802% |
| 2026-08-19 | 23.31 | 23.31 | 23.31 | 23.31 | +6.496% | 18 | +28.591% |
| 2026-08-18 | 21.71 | 21.89 | 21.59 | 21.89 | +0.615% | 426 | +36.944% |
| 2026-08-17 | 21.76 | 21.76 | 21.76 | 21.76 | +1.934% | 25 | +37.786% |
| 2026-08-14 | 21.34 | 21.34 | 21.34 | 21.34 | -0.848% | 15 | +40.450% |
| 2026-08-13 | 21.67 | 21.68 | 21.53 | 21.53 | +0.358% | 421 | +39.259% |
| 2026-08-12 | 21.45 | 21.45 | 21.45 | 21.45 | +0.174% | 13 | +39.758% |
| 2026-08-11 | 21.53 | 21.54 | 21.41 | 21.41 | -0.558% | 745 | +40.001% |
| 2026-08-10 | 21.64 | 21.64 | 21.41 | 21.53 | -0.630% | 967 | +39.220% |
| 2026-08-07 | 21.67 | 21.67 | 21.67 | 21.67 | +0.630% | 12 | +38.342% |
| 2026-08-06 | 21.56 | 21.56 | 21.53 | 21.53 | -0.804% | 112 | +39.213% |
| 2026-08-05 | 21.71 | 21.71 | 21.71 | 21.71 | +0.846% | 24 | +38.094% |
| 2026-08-04 | 21.53 | 21.53 | 21.53 | 21.53 | +0.437% | 54 | +39.262% |
| 2026-08-03 | 21.43 | 21.43 | 21.43 | 21.43 | +1.057% | 18 | +39.870% |
| 2026-07-31 | 21.21 | 21.21 | 21.21 | 21.21 | -2.578% | 125 | +41.348% |
| 2026-07-30 | 21.57 | 21.77 | 21.56 | 21.77 | +2.147% | 2,370 | +37.705% |
| 2026-07-29 | 21.33 | 21.47 | 21.15 | 21.31 | -1.285% | 2,519 | +40.661% |
| 2026-07-28 | 21.23 | 21.67 | 21.23 | 21.59 | -1.524% | 512 | +38.853% |
| 2026-07-27 | 21.84 | 22.01 | 21.84 | 21.92 | +1.005% | 603 | +36.737% |
| 2026-07-24 | 21.55 | 21.81 | 21.55 | 21.70 | -0.613% | 452 | +38.111% |
| 2026-07-23 | 21.95 | 21.95 | 21.84 | 21.84 | -1.969% | 119 | +37.265% |
| 2026-07-22 | 22.42 | 22.42 | 22.28 | 22.28 | -0.703% | 114 | +34.562% |
| 2026-07-21 | 22.51 | 22.51 | 22.44 | 22.44 | +1.524% | 228 | +33.616% |
| 2026-07-20 | 22.06 | 22.20 | 22.06 | 22.10 | +1.649% | 4,716 | +35.652% |
| 2026-07-17 | 21.56 | 21.74 | 21.56 | 21.74 | -0.549% | 4,947 | +37.889% |
| 2026-07-16 | 21.99 | 21.99 | 21.84 | 21.86 | -1.794% | 1,084 | +37.132% |
| 2026-07-15 | 22.26 | 22.26 | 22.26 | 22.26 | +0.686% | 73 | +34.672% |
| 2026-07-14 | 22.11 | 22.11 | 22.11 | 22.11 | +3.624% | 35 | +35.595% |
| 2026-07-13 | 21.33 | 21.33 | 21.33 | 21.33 | -2.394% | 15 | +40.509% |
| 2026-07-10 | 21.86 | 21.86 | 21.86 | 21.86 | +1.007% | 112 | +37.145% |
| 2026-07-09 | 21.64 | 21.64 | 21.64 | 21.64 | +1.214% | 12 | +38.527% |
| 2026-07-08 | 21.38 | 21.38 | 21.38 | 21.38 | -2.934% | 36 | +40.208% |
| 2026-07-07 | 22.03 | 22.03 | 22.03 | 22.03 | +3.484% | 12 | +36.095% |
| 2026-07-06 | 21.27 | 23.40 | 21.27 | 21.29 | +0.071% | 821 | +40.837% |
| 2026-07-02 | 21.36 | 21.36 | 21.27 | 21.27 | +3.146% | 481 | +40.936% |
| 2026-07-01 | 20.62 | 20.62 | 20.62 | 20.62 | +1.229% | 4 | +45.370% |
| 2026-06-30 | 20.22 | 20.37 | 20.08 | 20.37 | -1.994% | 316 | +47.156% |
| 2026-06-29 | 20.79 | 20.79 | 20.79 | 20.79 | +1.332% | 56 | +44.223% |
| 2026-06-26 | 20.51 | 20.51 | 20.51 | 20.51 | +2.075% | 9 | +46.144% |
| 2026-06-25 | 20.25 | 20.25 | 20.09 | 20.09 | -0.786% | 316 | +49.177% |
| 2026-06-24 | 20.25 | 20.25 | 20.25 | 20.25 | -3.351% | 6 | +48.005% |
| 2026-06-23 | 20.96 | 20.96 | 20.96 | 20.96 | -3.114% | 6 | +43.045% |
| 2026-06-22 | 21.63 | 21.63 | 21.63 | 21.63 | +1.280% | 18 | +38.590% |
| 2026-06-18 | 21.36 | 21.36 | 21.36 | 21.36 | -2.124% | 6 | +40.365% |
| 2026-06-17 | 22.24 | 22.24 | 21.82 | 21.82 | -1.857% | 229 | +37.384% |
| 2026-06-16 | 22.36 | 22.39 | 22.23 | 22.23 | -1.117% | 484 | +34.832% |
| 2026-06-15 | 22.54 | 22.54 | 22.48 | 22.48 | +6.821% | 538 | +33.326% |
| 2026-06-12 | 21.25 | 21.25 | 21.05 | 21.05 | -0.191% | 105 | +42.421% |
| 2026-06-11 | 21.08 | 21.09 | 21.08 | 21.09 | +2.764% | 103 | +42.149% |
| 2026-06-10 | 20.52 | 20.52 | 20.52 | 20.52 | -1.371% | 155 | +46.079% |
| 2026-06-09 | 20.49 | 20.81 | 20.49 | 20.81 | -2.151% | 138 | +44.076% |
| 2026-06-08 | 21.32 | 21.32 | 21.26 | 21.26 | +5.650% | 413 | +40.977% |
| 2026-06-05 | 20.29 | 20.35 | 20.13 | 20.13 | -6.805% | 515 | +48.943% |
| 2026-06-04 | 21.60 | 21.60 | 21.60 | 21.60 | -3.674% | 26 | +38.807% |
| 2026-06-03 | 22.42 | 22.42 | 22.42 | 22.42 | -2.017% | 0 | +33.706% |
| 2026-06-02 | 22.88 | 22.88 | 22.88 | 22.88 | -5.268% | 0 | +31.010% |
| 2026-06-01 | 23.73 | 24.15 | 23.73 | 24.15 | +0.502% | 384 | +24.108% |
| 2026-05-29 | 24.03 | 24.03 | 24.03 | 24.03 | -2.109% | 5 | +24.730% |
| 2026-05-28 | 24.10 | 24.65 | 23.96 | 24.55 | -2.128% | 1,393 | +22.100% |
| 2026-05-27 | 25.09 | 25.09 | 25.09 | 25.09 | -0.740% | 152 | +19.502% |
| 2026-05-26 | 25.66 | 25.71 | 25.27 | 25.27 | +1.886% | 700 | +18.618% |
| 2026-05-22 | 24.80 | 24.80 | 24.80 | 24.80 | -2.166% | 207 | +20.855% |
| 2026-05-21 | 25.35 | 25.35 | 25.35 | 25.35 | +1.500% | 0 | +18.237% |
| 2026-05-20 | 24.98 | 24.98 | 24.98 | 24.98 | +1.765% | 13 | +20.011% |
| 2026-05-19 | 24.55 | 24.55 | 24.55 | 24.55 | +0.227% | 32 | +22.130% |
| 2026-05-18 | 24.50 | 24.50 | 24.49 | 24.49 | -2.627% | 109 | +22.406% |
| 2026-05-15 | 25.21 | 25.21 | 25.15 | 25.15 | -2.833% | 125 | +19.191% |
| 2026-05-14 | 25.35 | 25.98 | 25.35 | 25.88 | 0.000% | 1,056 | +15.814% |