MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TCAN — 21Shares Canton Network ETF
Nasdaq21Shares Canton Network ETF
$20.30
-1.41(-6.51%)
- O
- 19.98
- H
- 20.54
- L
- 19.89
- V
- 15.09K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$20.30
Period Return-17.7%
Period High$29.64
Period Low$15.05
Avg Daily Volume13.3K
Total Trading Days106
TCAN — Historical OHLCV Price & Volume Table
May 7, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $19.98 | $20.54 | $19.89 | $20.30 | $-1.41 | -6.51% | 15,093 | $20.19 | $19.89 $20.54 |
| Oct 6, 2026 | $21.54 | $22.08 | $21.51 | $21.71 | +$0.07 | +0.33% | 30,794 | $21.86 | $21.51 $22.08 |
| Oct 5, 2026 | $20.91 | $21.64 | $20.87 | $21.64 | +$1.56 | +7.78% | 18,305 | $21.16 | $20.87 $21.64 |
| Oct 2, 2026 | $21.05 | $21.54 | $19.62 | $20.08 | $-0.43 | -2.11% | 15,091 | $20.46 | $19.62 $21.54 |
| Oct 1, 2026 | $20.62 | $20.85 | $20.49 | $20.51 | $-0.80 | -3.76% | 23,013 | $20.64 | $20.49 $20.85 |
| Sep 30, 2026 | $22.01 | $22.01 | $21.14 | $21.31 | $-0.16 | -0.75% | 19,677 | $21.64 | $21.14 $22.01 |
| Sep 29, 2026 | $22.13 | $22.24 | $21.35 | $21.47 | $-0.42 | -1.92% | 17,768 | $21.79 | $21.35 $22.24 |
| Sep 28, 2026 | $22.29 | $22.66 | $21.47 | $21.89 | $-0.24 | -1.09% | 29,700 | $22.01 | $21.47 $22.66 |
| Sep 25, 2026 | $20.41 | $22.52 | $20.41 | $22.13 | +$2.89 | +15.03% | 60,153 | $21.07 | $20.41 $22.52 |
| Sep 24, 2026 | $18.34 | $19.24 | $18.34 | $19.24 | +$0.85 | +4.64% | 6,246 | $18.69 | $18.34 $19.24 |
| Sep 23, 2026 | $18.16 | $18.39 | $18.03 | $18.39 | $-0.84 | -4.35% | 10,682 | $18.17 | $18.03 $18.39 |
| Sep 22, 2026 | $19.75 | $19.80 | $18.88 | $19.22 | $-0.25 | -1.30% | 20,853 | $19.48 | $18.88 $19.80 |
| Sep 21, 2026 | $19.73 | $19.73 | $19.24 | $19.47 | +$0.72 | +3.87% | 52,596 | $19.56 | $19.24 $19.73 |
| Sep 18, 2026 | $18.28 | $18.78 | $18.25 | $18.75 | +$1.99 | +11.85% | 23,548 | $18.53 | $18.25 $18.78 |
| Sep 17, 2026 | $17.12 | $17.20 | $16.76 | $16.76 | +$1.01 | +6.41% | 6,552 | $17.06 | $16.76 $17.20 |
| Sep 16, 2026 | $15.38 | $15.87 | $15.30 | $15.75 | +$0.13 | +0.82% | 10,553 | $15.40 | $15.30 $15.87 |
| Sep 15, 2026 | $15.91 | $16.02 | $15.52 | $15.63 | $-0.91 | -5.51% | 8,394 | $15.76 | $15.52 $16.02 |
| Sep 14, 2026 | $16.23 | $16.62 | $16.02 | $16.54 | +$0.01 | +0.06% | 19,070 | $16.37 | $16.02 $16.62 |
| Sep 11, 2026 | $16.43 | $17.09 | $16.43 | $16.53 | $-0.20 | -1.22% | 10,990 | $16.66 | $16.43 $17.09 |
| Sep 10, 2026 | $17.12 | $17.28 | $16.57 | $16.73 | $-0.84 | -4.78% | 7,594 | $16.93 | $16.57 $17.28 |
| Sep 9, 2026 | $17.82 | $17.97 | $17.57 | $17.57 | $-0.65 | -3.54% | 8,153 | $17.75 | $17.57 $17.97 |
| Sep 8, 2026 | $17.73 | $18.34 | $17.54 | $18.22 | +$0.24 | +1.34% | 4,045 | $18.01 | $17.54 $18.34 |
| Sep 4, 2026 | $18.41 | $18.41 | $17.98 | $17.98 | $-0.93 | -4.93% | 11,494 | $18.13 | $17.98 $18.41 |
| Sep 3, 2026 | $18.55 | $19.06 | $18.55 | $18.91 | +$0.38 | +2.05% | 4,768 | $18.91 | $18.55 $19.06 |
| Sep 2, 2026 | $18.68 | $18.68 | $18.30 | $18.53 | $-0.78 | -4.02% | 11,491 | $18.48 | $18.30 $18.68 |
| Sep 1, 2026 | $19.79 | $20.01 | $19.30 | $19.30 | $-1.67 | -7.97% | 6,950 | $19.68 | $19.30 $20.01 |
| Aug 31, 2026 | $20.22 | $21.01 | $19.73 | $20.97 | +$2.37 | +12.75% | 10,623 | $20.04 | $19.73 $21.01 |
| Aug 28, 2026 | $18.77 | $19.09 | $18.55 | $18.60 | $-0.42 | -2.19% | 4,828 | $18.85 | $18.55 $19.09 |
| Aug 27, 2026 | $19.52 | $20.10 | $19.00 | $19.02 | $-0.74 | -3.73% | 5,117 | $19.65 | $19.00 $20.10 |
| Aug 26, 2026 | $19.37 | $19.76 | $19.37 | $19.76 | $-0.67 | -3.29% | 2,255 | $19.54 | $19.37 $19.76 |