BATS
Datos históricos de 21Shares Ethereum ETF
21Shares Ethereum ETF · TETH
$12.37
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:19:03 UTC
- Variación en el periodo
- −37.99%
- Máximo
- US$21.94
- 10 de octubre de 2025
- Mínimo
- US$7.64
- 26 de junio de 2026
- Volumen medio diario
- 1.55 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 12.45 | 12.48 | 12.35 | 12.37 | +0.73% | 823,286.511 |
| 8 oct 2026 | 12.64 | 12.66 | 12.01 | 12.28 | −4.21% | 467,822.836 |
| 7 oct 2026 | 12.77 | 12.87 | 12.67 | 12.82 | −4.61% | 1.68 M |
| 6 oct 2026 | 13.53 | 13.60 | 13.39 | 13.44 | −0.67% | 665,217.144 |
| 5 oct 2026 | 13.57 | 13.63 | 13.37 | 13.53 | +1.65% | 965,978.732 |
| 2 oct 2026 | 13.72 | 13.82 | 13.23 | 13.31 | −1.26% | 1.18 M |
| 1 oct 2026 | 13.39 | 13.54 | 13.34 | 13.48 | +1.35% | 1.33 M |
| 30 sep 2026 | 13.58 | 13.64 | 13.30 | 13.30 | −0.89% | 1.44 M |
| 29 sep 2026 | 13.65 | 13.65 | 13.31 | 13.42 | +0.45% | 1.73 M |
| 28 sep 2026 | 13.44 | 13.60 | 13.26 | 13.36 | −0.82% | 1.8 M |
| 25 sep 2026 | 13.50 | 13.53 | 13.35 | 13.47 | 0.00% | 1.64 M |
| 24 sep 2026 | 13.30 | 13.53 | 13.23 | 13.47 | +0.64% | 1.64 M |
| 23 sep 2026 | 13.58 | 13.62 | 13.19 | 13.39 | −2.80% | 2.21 M |
| 22 sep 2026 | 13.73 | 13.82 | 13.59 | 13.77 | −0.22% | 1.59 M |
| 21 sep 2026 | 13.66 | 13.87 | 13.54 | 13.80 | +4.70% | 2.17 M |
| 18 sep 2026 | 12.51 | 13.22 | 12.50 | 13.18 | +7.86% | 1.5 M |
| 17 sep 2026 | 12.23 | 12.39 | 12.13 | 12.22 | +1.71% | 1.01 M |
| 16 sep 2026 | 11.97 | 12.12 | 11.82 | 12.02 | −0.37% | 1.64 M |
| 15 sep 2026 | 12.36 | 12.36 | 11.76 | 12.06 | −4.81% | 2.11 M |
| 14 sep 2026 | 12.48 | 12.72 | 12.45 | 12.67 | 0.00% | 1.83 M |
| 11 sep 2026 | 12.48 | 13.31 | 12.44 | 12.67 | +3.09% | 2.95 M |
| 10 sep 2026 | 12.07 | 12.34 | 12.06 | 12.29 | −0.08% | 1.47 M |
| 9 sep 2026 | 12.55 | 12.58 | 12.29 | 12.30 | −0.65% | 1.45 M |
| 8 sep 2026 | 12.31 | 12.51 | 12.18 | 12.38 | +1.06% | 2.18 M |
| 4 sep 2026 | 12.24 | 12.30 | 12.14 | 12.25 | −2.55% | 1.1 M |
| 3 sep 2026 | 12.07 | 12.63 | 12.07 | 12.57 | +5.36% | 1.4 M |
| 2 sep 2026 | 11.91 | 12.06 | 11.84 | 11.93 | −1.08% | 1.43 M |
| 1 sep 2026 | 12.20 | 12.26 | 11.89 | 12.06 | −2.66% | 1.98 M |
| 31 ago 2026 | 12.23 | 12.43 | 12.16 | 12.39 | +1.98% | 1.22 M |
| 28 ago 2026 | 12.48 | 12.61 | 12.02 | 12.15 | −2.64% | 1.96 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.