MARKET IS OPEN
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%
THYP — 21shares Hyperliquid Staking ETF
Nasdaq21shares Hyperliquid Staking ETF
$50.35
-2.77(-5.21%)
- O
- 51.26
- H
- 51.50
- L
- 50.35
- V
- 88.74K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$50.35
Period Return+114.35%
Period High$56.28
Period Low$22.54
Avg Daily Volume180.5K
Total Trading Days103
THYP — Historical OHLCV Price & Volume Table
May 12, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $51.26 | $51.50 | $50.35 | $50.35 | $-2.77 | -5.21% | 88,740 | $51.18 | $50.35 $51.50 |
| Oct 6, 2026 | $53.89 | $53.99 | $52.79 | $53.12 | $-1.33 | -2.44% | 140,186 | $53.30 | $52.79 $53.99 |
| Oct 5, 2026 | $53.32 | $54.53 | $53.32 | $54.45 | +$4.35 | +8.68% | 49,127 | $54.04 | $53.32 $54.53 |
| Oct 2, 2026 | $52.80 | $52.99 | $50.00 | $50.10 | $-0.54 | -1.07% | 52,414 | $51.67 | $50.00 $52.99 |
| Oct 1, 2026 | $51.26 | $51.61 | $50.31 | $50.64 | $-0.55 | -1.07% | 23,096 | $50.78 | $50.31 $51.61 |
| Sep 30, 2026 | $50.31 | $52.78 | $48.91 | $51.19 | +$2.07 | +4.21% | 184,277 | $50.51 | $48.91 $52.78 |
| Sep 29, 2026 | $51.28 | $51.28 | $49.12 | $49.12 | $-1.68 | -3.31% | 51,930 | $50.52 | $49.12 $51.28 |
| Sep 28, 2026 | $51.99 | $52.03 | $50.54 | $50.80 | $-2.31 | -4.35% | 51,463 | $51.35 | $50.54 $52.03 |
| Sep 25, 2026 | $53.70 | $53.88 | $52.46 | $53.11 | $-1.65 | -3.01% | 29,643 | $53.31 | $52.46 $53.88 |
| Sep 24, 2026 | $53.38 | $55.02 | $53.14 | $54.76 | +$0.46 | +0.85% | 70,724 | $53.97 | $53.14 $55.02 |
| Sep 23, 2026 | $55.34 | $55.64 | $53.54 | $54.30 | $-1.53 | -2.74% | 55,745 | $54.38 | $53.54 $55.64 |
| Sep 22, 2026 | $55.09 | $56.28 | $54.48 | $55.83 | +$1.68 | +3.10% | 58,382 | $55.54 | $54.48 $56.28 |
| Sep 21, 2026 | $55.44 | $55.46 | $53.51 | $54.15 | +$0.54 | +1.01% | 94,402 | $54.68 | $53.51 $55.46 |
| Sep 18, 2026 | $52.94 | $53.66 | $52.55 | $53.61 | +$5.36 | +11.11% | 80,879 | $53.08 | $52.55 $53.66 |
| Sep 17, 2026 | $47.51 | $48.31 | $47.29 | $48.25 | +$2.67 | +5.86% | 70,120 | $47.83 | $47.29 $48.31 |
| Sep 16, 2026 | $45.30 | $46.54 | $44.78 | $45.58 | +$0.88 | +1.97% | 79,434 | $45.61 | $44.78 $46.54 |
| Sep 15, 2026 | $45.97 | $45.97 | $43.62 | $44.70 | $-2.46 | -5.22% | 87,418 | $44.84 | $43.62 $45.97 |
| Sep 14, 2026 | $46.41 | $47.59 | $46.07 | $47.16 | +$0.34 | +0.73% | 33,730 | $46.78 | $46.07 $47.59 |
| Sep 11, 2026 | $47.00 | $48.50 | $46.33 | $46.82 | +$0.36 | +0.77% | 94,840 | $47.65 | $46.33 $48.50 |
| Sep 10, 2026 | $47.13 | $47.27 | $45.76 | $46.46 | $-2.71 | -5.51% | 53,118 | $46.68 | $45.76 $47.27 |
| Sep 9, 2026 | $50.25 | $50.50 | $48.70 | $49.17 | +$0.34 | +0.69% | 62,638 | $49.85 | $48.70 $50.50 |
| Sep 8, 2026 | $48.06 | $49.12 | $46.84 | $48.84 | $-0.48 | -0.96% | 54,363 | $48.33 | $46.84 $49.12 |
| Sep 4, 2026 | $49.65 | $49.68 | $48.51 | $49.31 | $-0.50 | -1.00% | 73,896 | $49.00 | $48.51 $49.68 |
| Sep 3, 2026 | $47.83 | $49.92 | $47.83 | $49.81 | +$2.85 | +6.07% | 116,217 | $48.71 | $47.83 $49.92 |
| Sep 2, 2026 | $47.27 | $47.44 | $46.70 | $46.96 | $-0.95 | -1.98% | 41,752 | $47.06 | $46.70 $47.44 |
| Sep 1, 2026 | $48.44 | $48.96 | $46.77 | $47.91 | $-0.56 | -1.16% | 77,667 | $48.07 | $46.77 $48.96 |
| Aug 31, 2026 | $47.28 | $49.09 | $46.65 | $48.47 | +$2.30 | +4.98% | 170,172 | $47.50 | $46.65 $49.09 |
| Aug 28, 2026 | $48.67 | $49.35 | $45.60 | $46.17 | $-3.10 | -6.29% | 140,995 | $47.40 | $45.60 $49.35 |
| Aug 27, 2026 | $47.93 | $50.30 | $47.67 | $49.27 | +$2.23 | +4.73% | 162,793 | $49.06 | $47.67 $50.30 |
| Aug 26, 2026 | $46.93 | $47.73 | $46.12 | $47.05 | $-0.46 | -0.96% | 83,566 | $47.17 | $46.12 $47.73 |