Cboe US - Delayed Quote
USD
21Shares Ethereum ETF (TETH)
11.13
-0.52
(-4.42%)
At close: October 30 at 4:00:00 PM EDT
Trade TETH on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
11.10
11.24
11.00
11.13
11.13
826,000
Oct 29, 2026
11.61
11.86
11.54
11.64
11.64
1,144,100
Oct 28, 2026
11.65
11.83
11.59
11.82
11.82
1,072,500
Oct 27, 2026
11.59
11.76
11.55
11.70
11.70
605,000
Oct 26, 2026
11.55
11.68
11.45
11.56
11.56
987,800
Oct 23, 2026
11.97
12.05
11.87
11.94
11.94
729,800
Oct 22, 2026
12.00
12.05
11.77
11.90
11.90
652,000
Oct 21, 2026
12.36
12.60
12.30
12.44
12.44
934,500
Oct 20, 2026
11.93
12.35
11.89
12.14
12.14
798,000
Oct 19, 2026
12.08
12.08
11.91
11.93
11.93
483,500
Oct 16, 2026
12.29
12.36
11.94
12.04
12.04
401,000
Oct 15, 2026
11.68
12.27
11.60
12.22
12.22
605,300
Oct 14, 2026
12.34
12.40
12.05
12.11
12.11
461,700
Oct 13, 2026
12.52
12.61
12.45
12.50
12.50
647,700
Oct 12, 2026
12.60
12.69
12.49
12.57
12.57
681,200
Oct 9, 2026
12.45
12.48
12.35
12.37
12.37
821,800
Oct 8, 2026
12.64
12.66
12.01
12.28
12.28
467,800
Oct 7, 2026
12.77
12.86
12.66
12.82
12.82
1,675,700
Oct 6, 2026
13.52
13.60
13.39
13.44
13.44
665,200
Oct 5, 2026
13.57
13.63
13.37
13.53
13.53
966,000
Oct 2, 2026
13.72
13.82
13.23
13.31
13.31
1,182,200
Oct 1, 2026
13.39
13.54
13.34
13.48
13.48
1,329,000
Sep 30, 2026
13.58
13.64
13.30
13.30
13.30
1,441,900
Sep 29, 2026
0.032
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
13.65
13.65
13.31
13.42
13.42
1,734,900
Sep 28, 2026
13.44
13.60
13.26
13.36
13.33
1,797,400
Sep 25, 2026
13.50
13.53
13.35
13.47
13.44
1,640,900
Sep 24, 2026
13.30
13.53
13.23
13.47
13.44
1,640,900
Sep 23, 2026
13.58
13.62
13.19
13.39
13.35
2,214,400
Sep 22, 2026
13.73
13.82
13.59
13.77
13.74
1,592,800
Sep 21, 2026
13.66
13.87
13.54
13.80
13.77
2,169,400
Sep 18, 2026
12.51
13.22
12.50
13.18
13.15
1,497,800
Sep 17, 2026
12.23
12.39
12.13
12.22
12.19
1,007,600
Sep 16, 2026
11.97
12.11
11.81
12.02
11.99
1,637,800
Sep 15, 2026
12.36
12.36
11.76
12.06
12.03
2,109,200
Sep 14, 2026
12.48
12.72
12.45
12.67
12.64
1,831,600
Sep 11, 2026
12.48
13.31
12.44
12.67
12.64
2,952,500
Sep 10, 2026
12.07
12.34
12.06
12.29
12.26
1,466,500
Sep 9, 2026
12.55
12.58
12.29
12.30
12.27
1,447,700
Sep 8, 2026
12.31
12.51
12.18
12.38
12.35
2,176,800
Sep 4, 2026
12.24
12.30
12.14
12.25
12.22
1,100,800
Sep 3, 2026
12.07
12.63
12.07
12.57
12.54
1,399,600
Sep 2, 2026
11.91
12.06
11.84
11.93
11.90
1,429,100
Sep 1, 2026
12.20
12.26
11.89
12.06
12.03
1,979,200
Aug 31, 2026
12.23
12.43
12.16
12.39
12.36
1,223,500
Aug 28, 2026
12.48
12.61
12.02
12.15
12.12
1,962,000
Aug 27, 2026
12.48
12.65
12.39
12.48
12.45
1,352,900
Aug 26, 2026
12.20
12.39
12.15
12.33
12.30
1,148,400
Aug 25, 2026
12.26
12.40
12.18
12.30
12.27
1,426,900
Aug 24, 2026
12.51
12.64
12.25
12.33
12.30
2,192,700
Aug 21, 2026
11.90
12.13
11.82
12.05
12.02
1,025,300
Aug 20, 2026
11.40
11.77
11.26
11.59
11.56
1,256,100
Aug 19, 2026
9.66
10.57
9.61
10.49
10.46
2,098,200
Aug 18, 2026
9.45
9.58
9.44
9.54
9.52
476,700
Aug 17, 2026
9.46
9.55
9.46
9.51
9.49
464,600
Aug 14, 2026
9.32
9.41
9.29
9.37
9.35
545,700
Aug 13, 2026
9.41
9.45
9.29
9.40
9.38
707,800
Aug 12, 2026
9.51
9.51
9.35
9.36
9.34
671,100
Aug 11, 2026
9.40
9.43
9.24
9.38
9.36
466,500
Aug 10, 2026
9.51
9.51
9.31
9.36
9.34
610,500
Aug 7, 2026
9.61
9.64
9.50
9.56
9.54
642,900
Aug 6, 2026
9.45
9.57
9.44
9.52
9.49
849,500
Aug 5, 2026
9.31
9.61
9.25
9.55
9.53
973,400
Aug 4, 2026
9.31
9.38
9.27
9.35
9.33
714,800
Aug 3, 2026
9.18
9.35
9.16
9.31
9.29
725,600
Jul 31, 2026
9.42
9.42
9.21
9.31
9.29
1,001,200
Jul 30, 2026
9.58
9.65
9.54
9.60
9.57
773,900
Jul 29, 2026
9.49
9.65
9.40
9.41
9.39
1,078,900
Jul 28, 2026
9.40
9.62
9.27
9.58
9.56
1,829,000
Jul 27, 2026
9.74
9.87
9.58
9.73
9.70
1,280,500
Jul 24, 2026
9.31
9.32
9.22
9.30
9.28
716,900
Jul 23, 2026
9.48
9.53
9.33
9.36
9.34
2,164,500
Jul 22, 2026
9.59
9.77
9.59
9.61
9.59
2,171,100
Jul 21, 2026
9.66
9.70
9.56
9.61
9.59
3,312,800
Jul 20, 2026
9.32
9.57
9.24
9.48
9.46
3,446,700
Jul 17, 2026
9.07
9.26
9.00
9.20
9.18
1,514,300
Jul 16, 2026
9.39
9.44
9.30
9.37
9.35
949,300
Jul 15, 2026
9.66
9.69
9.51
9.60
9.58
939,100
Jul 14, 2026
9.38
9.42
9.29
9.36
9.34
666,300
Jul 13, 2026
8.83
8.91
8.73
8.86
8.84
347,800
Jul 10, 2026
8.97
9.03
8.87
8.94
8.92
384,800
Jul 9, 2026
8.69
8.78
8.64
8.73
8.70
326,600
Jul 8, 2026
8.66
8.71
8.55
8.68
8.66
525,100
Jul 7, 2026
8.84
9.04
8.79
8.94
8.91
442,900
Jul 6, 2026
8.65
9.00
8.65
8.94
8.92
393,200
Jul 2, 2026
8.39
8.60
8.38
8.48
8.46
778,800
Jul 1, 2026
7.86
8.13
7.83
8.06
8.05
379,500
Jun 30, 2026
7.78
7.88
7.73
7.87
7.85
929,100
Jun 29, 2026
0.009
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
7.84
8.15
7.77
8.11
8.09
538,900
Jun 26, 2026
7.66
7.94
7.64
7.85
7.82
320,900
Jun 25, 2026
8.16
8.16
7.66
7.78
7.75
510,400
Jun 24, 2026
8.24
8.30
7.76
7.91
7.88
433,400
Jun 23, 2026
8.23
8.34
8.22
8.28
8.26
183,700
Jun 22, 2026
8.81
8.88
8.63
8.65
8.62
238,900
Jun 18, 2026
8.74
8.74
8.35
8.52
8.49
520,900
Jun 17, 2026
8.79
8.96
8.64
8.67
8.64
752,700
Jun 16, 2026
8.99
9.02
8.81
8.97
8.94
258,400
Jun 15, 2026
9.10
9.23
9.02
9.09
9.06
752,900
Jun 12, 2026
8.31
8.44
8.26
8.32
8.29
626,200
Jun 11, 2026
8.23
8.44
8.15
8.40
8.37
861,200
Jun 10, 2026
8.18
8.32
8.10
8.14
8.11
646,800
Jun 9, 2026
8.33
8.37
8.06
8.28
8.25
773,300
Jun 8, 2026
8.44
8.52
8.38
8.42
8.39
426,200
Jun 5, 2026
8.34
8.36
7.70
7.86
7.83
777,400
Jun 4, 2026
8.80
8.95
8.76
8.87
8.84
662,400
Jun 3, 2026
9.32
9.37
8.97
8.99
8.96
728,100
Jun 2, 2026
9.87
9.88
9.40
9.53
9.50
805,400
Jun 1, 2026
9.85
10.01
9.77
9.99
9.96
327,900
May 29, 2026
9.97
10.20
9.87
10.06
10.02
330,200
May 28, 2026
9.91
10.12
9.81
10.06
10.02
349,600
May 27, 2026
10.31
10.36
10.18
10.26
10.22
300,400
May 26, 2026
10.55
10.68
10.26
10.35
10.31
463,400
May 22, 2026
10.62
10.64
10.27
10.31
10.27
341,500
May 21, 2026
10.56
10.75
10.51
10.69
10.66
295,700
May 20, 2026
10.61
10.73
10.55
10.67
10.63
327,100
May 19, 2026
10.51
10.61
10.46
10.54
10.50
317,300
May 18, 2026
10.70
10.70
10.38
10.59
10.55
711,500
May 15, 2026
11.21
11.21
11.02
11.09
11.05
838,000
May 14, 2026
11.29
11.59
11.22
11.47
11.43
519,800
May 13, 2026
11.37
11.40
11.16
11.26
11.22
278,300
May 12, 2026
11.41
11.41
11.27
11.40
11.36
402,100
May 11, 2026
11.63
11.70
11.50
11.68
11.64
621,000
May 8, 2026
11.35
11.59
11.34
11.57
11.53
582,200
May 7, 2026
11.61
11.61
11.39
11.47
11.43
874,200
May 6, 2026
11.90
11.92
11.68
11.73
11.69
585,900
May 5, 2026
11.95
11.98
11.78
11.85
11.81
1,053,100
May 4, 2026
11.67
11.90
11.63
11.77
11.73
1,190,400
May 1, 2026
11.53
11.61
11.48
11.51
11.47
679,300
Apr 30, 2026
11.27
11.35
11.22
11.30
11.26
582,600
Apr 29, 2026
11.52
11.52
11.09
11.14
11.10
855,900
Apr 28, 2026
11.33
11.51
11.28
11.49
11.45
2,045,100
Apr 27, 2026
11.56
11.63
11.31
11.44
11.40
2,070,000
Apr 24, 2026
11.61
11.63
11.50
11.60
11.56
2,199,300
Apr 23, 2026
11.60
11.70
11.41
11.54
11.50
2,008,000
Apr 22, 2026
12.05
12.10
11.92
11.97
11.93
1,370,800
Apr 21, 2026
11.52
11.64
11.42
11.48
11.44
1,752,200
Apr 20, 2026
11.58
11.70
11.39
11.65
11.61
2,256,400
Apr 17, 2026
12.03
12.32
11.95
12.13
12.08
1,902,000
Apr 16, 2026
11.74
11.80
11.41
11.78
11.74
3,407,200
Apr 15, 2026
11.64
11.92
11.57
11.87
11.83
6,273,200
Apr 14, 2026
11.85
12.07
11.51
11.56
11.52
7,313,000
Apr 13, 2026
10.97
11.32
10.90
11.31
11.27
12,268,800
Apr 10, 2026
11.09
11.27
11.04
11.25
11.21
14,206,400
Apr 9, 2026
10.87
11.13
10.77
11.07
11.03
16,267,800
Apr 8, 2026
11.23
11.24
10.92
11.03
10.99
9,701,600
Apr 7, 2026
10.40
10.56
10.28
10.55
10.51
18,341,100
Apr 6, 2026
10.72
10.84
10.60
10.70
10.67
22,836,800
Apr 2, 2026
10.14
10.35
10.06
10.30
10.26
14,527,400
Apr 1, 2026
10.64
10.82
10.53
10.69
10.65
14,771,000
Mar 31, 2026
10.27
10.60
10.16
10.47
10.43
11,100,200
Mar 30, 2026
0.013
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
10.34
10.38
10.04
10.10
10.06
13,152,200
Mar 27, 2026
9.96
10.03
9.85
9.95
9.90
8,197,800
Mar 26, 2026
10.36
10.45
10.16
10.23
10.18
1,646,300
Mar 25, 2026
10.91
10.98
10.74
10.85
10.80
3,438,900
Mar 24, 2026
10.75
10.80
10.51
10.58
10.53
3,199,700
Mar 23, 2026
10.75
10.95
10.59
10.76
10.71
840,300
Mar 20, 2026
10.72
10.73
10.57
10.66
10.61
2,383,000
Mar 19, 2026
10.63
10.78
10.49
10.70
10.65
2,478,700
Mar 18, 2026
11.20
11.21
10.83
10.91
10.86
1,655,500
Mar 17, 2026
11.59
11.79
11.52
11.61
11.55
1,824,300
Mar 16, 2026
11.39
11.74
11.28
11.66
11.60
3,486,600
Mar 13, 2026
10.91
11.06
10.45
10.51
10.46
1,776,800
Mar 12, 2026
10.29
10.47
10.19
10.35
10.30
766,000
Mar 11, 2026
10.23
10.43
10.15
10.37
10.32
827,700
Mar 10, 2026
10.27
10.44
10.03
10.18
10.13
664,800
Mar 9, 2026
10.09
10.26
10.02
10.16
10.12
662,600
Mar 6, 2026
10.05
10.06
9.77
9.89
9.84
758,700
Mar 5, 2026
10.59
10.65
10.26
10.45
10.40
1,286,000
Mar 4, 2026
10.52
11.00
10.32
10.76
10.71
824,600
Mar 3, 2026
9.81
10.05
9.64
9.88
9.83
1,195,600
Mar 2, 2026
9.63
10.44
9.63
10.17
10.12
1,570,600
Feb 27, 2026
9.74
9.78
9.53
9.60
9.55
1,456,100
Feb 26, 2026
10.33
10.38
9.87
10.12
10.07
4,814,700
Feb 25, 2026
9.85
10.41
9.81
10.38
10.33
581,100
Feb 24, 2026
9.06
9.32
9.02
9.28
9.24
436,200
Feb 23, 2026
9.58
9.59
9.18
9.30
9.25
390,800
Feb 20, 2026
9.70
9.89
9.66
9.85
9.80
682,400
Feb 19, 2026
9.62
9.75
9.52
9.73
9.69
373,000
Feb 18, 2026
9.82
10.04
9.61
9.68
9.63
574,600
Feb 17, 2026
9.94
10.06
9.69
9.96
9.91
705,700
Feb 13, 2026
9.86
10.35
9.82
10.22
10.17
1,165,100
Feb 12, 2026
9.90
9.95
9.48
9.56
9.51
919,200
Feb 11, 2026
9.93
9.96
9.50
9.76
9.71
701,100
Feb 10, 2026
10.13
10.20
9.94
10.05
10.00
558,500
Feb 9, 2026
10.12
10.73
10.05
10.61
10.56
896,600
Feb 6, 2026
9.75
10.45
9.75
10.26
10.21
552,300
Feb 5, 2026
10.34
10.48
9.11
9.30
9.25
790,300
Feb 4, 2026
10.98
11.07
10.36
10.81
10.76
602,700
Feb 3, 2026
11.53
11.67
10.54
11.46
11.40
2,120,600
Feb 2, 2026
11.56
11.97
11.55
11.58
11.52
2,396,700
Jan 30, 2026
13.66
13.77
13.16
13.37
13.31
451,200
Jan 29, 2026
14.54
14.55
13.74
13.98
13.91
657,500
Jan 28, 2026
15.08
15.15
14.89
15.03
14.96
228,300
Jan 27, 2026
14.62
15.10
14.50
15.07
15.00
369,700
Jan 26, 2026
14.41
14.72
14.37
14.46
14.39
411,700
Jan 23, 2026
14.66
15.06
14.45
14.67
14.60
425,100
Jan 22, 2026
14.82
14.85
14.50
14.65
14.58
344,400
Jan 21, 2026
14.86
15.30
14.30
15.11
15.04
582,700
Jan 20, 2026
15.31
15.39
14.86
14.98
14.91
938,300
Jan 16, 2026
16.55
16.55
16.24
16.43
16.35
540,700
Jan 15, 2026
16.81
16.85
16.35
16.42
16.34
415,200
Jan 14, 2026
16.58
16.99
16.52
16.91
16.82
958,100
Jan 13, 2026
15.74
16.08
15.63
16.00
15.93
655,400
Jan 12, 2026
15.35
15.70
15.35
15.49
15.42
346,400
Jan 9, 2026
15.45
15.69
15.26
15.34
15.27
545,300
Jan 8, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 8, 2026
15.35
15.67
15.23
15.49
15.42
502,100
Jan 7, 2026
15.93
15.99
15.60
15.66
15.58
586,800
Jan 6, 2026
16.49
16.51
15.90
16.19
16.10
829,300
Jan 5, 2026
15.74
16.30
15.64
16.20
16.11
1,541,400
Jan 2, 2026
15.15
15.73
15.08
15.57
15.48
1,330,800
Dec 31, 2025
15.00
15.02
14.77
14.83
14.75
523,000
Dec 30, 2025
14.81
15.00
14.70
14.77
14.69
414,300
Dec 29, 2025
14.62
14.80
14.55
14.60
14.52
250,000
Dec 26, 2025
14.87
14.87
14.44
14.63
14.54
354,700
Dec 24, 2025
14.62
14.74
14.42
14.66
14.58
205,400
Dec 23, 2025
14.74
14.90
14.48
14.83
14.75
578,600
Dec 22, 2025
15.27
15.34
14.81
14.84
14.76
340,000
Dec 19, 2025
14.79
15.06
14.66
14.95
14.87
228,900
Dec 18, 2025
14.77
14.96
13.85
13.86
13.78
510,400
Dec 17, 2025
14.69
15.12
13.94
14.08
14.00
561,800
Dec 16, 2025
14.63
14.84
14.53
14.72
14.64
305,600
Dec 15, 2025
15.62
15.72
14.47
14.63
14.55
821,800
Dec 12, 2025
16.07
16.21
15.22
15.39
15.31
808,000
Dec 11, 2025
15.88
16.14
15.72
16.09
16.00
329,200
Dec 10, 2025
16.63
17.23
16.51
16.78
16.69
616,900
Dec 9, 2025
15.53
16.97
15.49
16.63
16.54
644,200
Dec 8, 2025
15.72
15.87
15.37
15.68
15.59
409,300
Dec 5, 2025
15.50
15.77
14.92
15.09
15.01
282,500
Dec 4, 2025
15.93
16.09
15.32
15.70
15.61
208,700
Dec 3, 2025
15.37
15.76
15.27
15.68
15.59
253,800
Dec 2, 2025
14.26
15.15
14.26
14.90
14.82
340,300
Dec 1, 2025
14.09
14.14
13.58
13.76
13.68
532,900
Nov 28, 2025
15.45
15.48
15.05
15.15
15.07
373,200
Nov 26, 2025
14.64
15.20
14.50
15.12
15.04
330,500
Nov 25, 2025
14.53
14.76
14.26
14.63
14.55
243,700
Nov 24, 2025
13.97
14.89
13.90
14.85
14.77
398,600
Nov 21, 2025
13.60
14.01
13.37
13.68
13.61
255,700
Nov 20, 2025
15.05
15.05
13.92
14.14
14.06
448,400
Nov 19, 2025
15.12
15.50
14.32
14.70
14.62
407,900
Nov 18, 2025
15.25
15.82
15.15
15.59
15.50
297,000
Nov 17, 2025
15.58
15.99
14.76
15.00
14.92
765,300
Nov 14, 2025
15.64
16.25
15.50
15.66
15.57
526,300
Nov 13, 2025
17.13
17.34
15.74
15.81
15.72
371,400
Nov 12, 2025
17.80
17.83
16.83
17.07
16.98
451,100
Nov 11, 2025
17.62
17.62
17.13
17.15
17.06
251,400
Nov 10, 2025
18.00
18.00
17.51
17.84
17.74
390,000
Nov 7, 2025
16.13
17.33
15.94
17.30
17.21
397,900
Nov 6, 2025
16.80
16.80
16.21
16.50
16.41
159,200
Nov 5, 2025
16.69
17.38
16.57
17.24
17.15
357,700
Nov 4, 2025
17.47
17.90
15.62
16.05
15.96
231,900
Nov 3, 2025
18.59
18.60
17.79
17.90
17.80
226,700
Oct 31, 2025
19.26
19.49
19.00
19.38
19.27
219,600
