NasdaqGM - Nasdaq Real Time Price
USD
21shares Hyperliquid Staking ETF (THYP)
52.35
-2.00
(-3.67%)
At close: October 30 at 4:00:01 PM EDT
51.44
-0.91
(-1.73%)
After hours: October 30 at 7:08:52 PM EDT
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
52.37
54.00
51.58
52.35
52.35
73,900
Oct 29, 2026
53.11
56.09
52.25
54.34
54.34
171,000
Oct 28, 2026
46.41
47.13
45.98
47.13
47.13
10,700
Oct 27, 2026
45.55
47.12
45.48
46.97
46.97
22,600
Oct 26, 2026
44.68
46.21
44.41
45.30
45.30
20,300
Oct 23, 2026
44.82
45.48
44.53
44.54
44.54
20,400
Oct 22, 2026
45.08
45.34
44.25
44.81
44.81
88,100
Oct 21, 2026
46.89
47.55
46.40
47.24
47.24
58,800
Oct 20, 2026
45.36
47.19
45.30
46.22
46.22
33,800
Oct 19, 2026
45.86
45.95
44.78
44.80
44.80
23,300
Oct 16, 2026
46.93
46.93
45.29
45.66
45.66
81,100
Oct 15, 2026
44.93
47.45
44.78
47.33
47.33
94,100
Oct 14, 2026
46.54
47.06
45.79
47.05
47.05
151,400
Oct 13, 2026
46.99
47.41
46.67
47.04
47.04
22,000
Oct 12, 2026
49.26
49.47
48.12
48.25
48.25
5,700
Oct 9, 2026
49.35
49.56
48.12
48.14
48.14
83,000
Oct 8, 2026
49.47
49.79
47.72
48.56
48.56
96,100
Oct 7, 2026
51.26
51.50
50.35
50.35
50.35
88,800
Oct 6, 2026
53.89
53.99
52.79
53.12
53.12
140,200
Oct 5, 2026
53.32
54.53
53.32
54.45
54.45
49,100
Oct 2, 2026
52.80
52.99
50.00
50.10
50.10
52,100
Oct 1, 2026
51.26
51.61
50.31
50.64
50.64
22,900
Sep 30, 2026
50.31
52.78
48.91
51.19
51.19
184,200
Sep 29, 2026
0.191
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
51.28
51.28
49.12
49.12
49.12
51,900
Sep 28, 2026
51.99
52.03
50.54
50.80
50.61
51,500
Sep 25, 2026
53.70
53.88
52.46
53.11
52.91
29,600
Sep 24, 2026
53.38
55.02
53.14
54.76
54.55
70,300
Sep 23, 2026
55.34
55.64
53.54
54.30
54.10
55,400
Sep 22, 2026
55.09
56.28
54.48
55.83
55.62
58,300
Sep 21, 2026
55.44
55.46
53.51
54.15
53.95
94,400
Sep 18, 2026
52.94
53.66
52.55
53.61
53.41
76,900
Sep 17, 2026
47.51
48.31
47.29
48.25
48.07
69,900
Sep 16, 2026
45.30
46.54
44.78
45.58
45.41
79,400
Sep 15, 2026
45.97
45.97
43.62
44.70
44.53
87,400
Sep 14, 2026
46.41
47.59
46.07
47.16
46.98
33,500
Sep 11, 2026
47.00
48.50
46.33
46.82
46.64
91,900
Sep 10, 2026
47.13
47.27
45.76
46.46
46.29
51,800
Sep 9, 2026
50.25
50.50
48.70
49.17
48.99
58,100
Sep 8, 2026
48.06
49.12
46.84
48.84
48.66
53,900
Sep 4, 2026
49.65
49.68
48.51
49.31
49.12
73,800
Sep 3, 2026
47.83
49.92
47.83
49.81
49.62
111,400
Sep 2, 2026
47.27
47.44
46.70
46.96
46.78
37,800
Sep 1, 2026
48.44
48.96
46.77
47.91
47.73
77,500
Aug 31, 2026
47.28
49.09
46.65
48.47
48.29
170,200
Aug 28, 2026
48.67
49.35
45.60
46.17
46.00
141,000
Aug 27, 2026
47.93
50.30
47.67
49.27
49.08
162,200
Aug 26, 2026
46.93
47.73
46.12
47.05
46.87
80,000
Aug 25, 2026
45.85
48.26
45.85
47.50
47.32
157,600
Aug 24, 2026
46.52
46.65
44.62
45.11
44.94
216,700
Aug 21, 2026
44.62
45.23
42.97
43.50
43.34
291,400
Aug 20, 2026
41.64
43.19
41.28
42.09
41.93
328,900
Aug 19, 2026
34.42
41.81
34.02
40.78
40.63
363,000
Aug 18, 2026
34.23
34.53
33.80
34.12
33.99
23,900
Aug 17, 2026
34.28
34.45
34.11
34.14
34.01
35,800
Aug 14, 2026
32.44
32.56
32.11
32.21
32.09
25,900
Aug 13, 2026
33.30
33.84
33.19
33.31
33.18
63,500
Aug 12, 2026
32.62
32.93
32.22
32.62
32.50
29,400
Aug 11, 2026
31.89
31.92
31.18
31.62
31.50
14,000
Aug 10, 2026
31.67
32.34
31.34
32.24
32.12
26,700
Aug 7, 2026
32.75
32.83
31.02
31.64
31.52
92,000
Aug 6, 2026
31.67
32.62
31.67
32.40
32.28
25,500
Aug 5, 2026
32.82
33.56
32.82
33.17
33.05
20,700
Aug 4, 2026
32.16
32.35
31.86
32.15
32.03
35,800
Aug 3, 2026
30.77
31.69
30.77
31.57
31.45
35,000
Jul 31, 2026
31.88
31.92
30.17
30.25
30.14
139,500
Jul 30, 2026
30.74
32.10
30.73
31.99
31.87
47,200
Jul 29, 2026
31.80
32.11
30.63
30.79
30.67
36,900
Jul 28, 2026
31.27
32.11
31.24
32.05
31.93
32,000
Jul 27, 2026
34.32
34.64
32.62
33.02
32.90
48,200
Jul 24, 2026
33.72
34.11
33.50
33.64
33.51
20,600
Jul 23, 2026
34.46
34.66
33.39
33.50
33.37
33,200
Jul 22, 2026
33.69
34.58
33.31
34.25
34.12
65,700
Jul 21, 2026
36.19
36.34
34.80
34.93
34.80
32,300
Jul 20, 2026
35.26
36.11
35.00
35.94
35.80
48,300
Jul 17, 2026
34.50
35.19
34.11
34.80
34.67
81,500
Jul 16, 2026
38.25
38.32
35.83
36.06
35.92
93,300
Jul 15, 2026
39.87
39.90
38.63
38.69
38.54
57,500
Jul 14, 2026
37.61
37.96
37.28
37.83
37.69
78,600
Jul 13, 2026
37.08
37.24
36.52
36.83
36.69
74,900
Jul 10, 2026
39.62
39.92
38.80
38.96
38.81
63,400
Jul 9, 2026
38.88
39.65
38.69
38.72
38.57
51,400
Jul 8, 2026
39.11
39.51
38.58
38.91
38.76
58,100
Jul 7, 2026
41.41
42.18
40.16
40.63
40.48
132,900
Jul 6, 2026
39.78
41.51
39.76
41.46
41.30
194,100
Jul 2, 2026
37.87
38.81
37.60
38.40
38.26
107,000
Jul 1, 2026
36.51
37.60
36.26
36.40
36.26
78,900
Jun 30, 2026
37.65
38.15
37.10
37.86
37.72
58,700
Jun 29, 2026
0.037
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
36.96
38.81
36.69
38.70
38.55
50,400
Jun 26, 2026
35.79
37.79
35.57
37.59
37.41
216,500
Jun 25, 2026
36.36
36.73
34.04
36.70
36.53
94,200
Jun 24, 2026
35.20
35.40
34.12
35.09
34.92
133,700
Jun 23, 2026
36.38
36.78
35.66
35.99
35.82
53,100
Jun 22, 2026
39.94
40.20
38.74
39.03
38.84
211,600
Jun 18, 2026
41.55
41.55
38.53
39.39
39.20
92,700
Jun 17, 2026
41.29
44.12
41.19
41.87
41.67
197,200
Jun 16, 2026
43.64
44.11
41.81
41.94
41.74
230,300
Jun 15, 2026
39.41
39.73
38.66
38.84
38.66
281,900
Jun 12, 2026
34.95
36.15
34.27
35.22
35.05
168,800
Jun 11, 2026
32.52
34.44
32.44
33.95
33.79
214,100
Jun 10, 2026
32.59
33.67
31.00
31.19
31.04
266,500
Jun 9, 2026
35.22
35.51
33.70
33.96
33.80
186,200
Jun 8, 2026
37.31
38.03
36.72
36.92
36.74
223,700
Jun 5, 2026
36.14
36.57
32.83
33.92
33.76
385,300
Jun 4, 2026
37.94
39.88
37.86
38.49
38.31
417,000
Jun 3, 2026
42.17
43.12
41.46
42.41
42.21
262,700
Jun 2, 2026
42.37
42.84
40.00
40.99
40.80
464,700
Jun 1, 2026
42.34
42.79
40.70
42.73
42.53
576,200
May 29, 2026
35.92
39.28
35.59
38.38
38.20
899,300
May 28, 2026
33.00
35.64
32.78
35.34
35.17
531,300
May 27, 2026
35.99
35.99
34.14
34.80
34.64
666,400
May 26, 2026
35.90
37.52
34.85
35.25
35.08
835,300
May 22, 2026
35.38
35.86
31.89
32.21
32.06
1,198,900
May 21, 2026
34.28
36.25
33.15
33.44
33.28
1,422,400
May 20, 2026
29.33
30.70
29.20
30.65
30.50
844,900
May 19, 2026
27.62
28.35
27.50
28.28
28.15
502,200
May 18, 2026
26.65
26.96
25.73
26.86
26.73
357,000
May 15, 2026
25.53
26.10
24.90
25.86
25.74
224,300
May 14, 2026
23.80
26.03
23.69
25.94
25.82
333,700
May 13, 2026
22.87
22.95
22.54
22.65
22.54
117,400
May 12, 2026
25.00
25.00
23.24
23.49
23.38
76,800
