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%
TXBC — 21Shares FTSE Crypto 10 ex-BTC Index ETF
NYSE Arca21Shares FTSE Crypto 10 ex-BTC Index ETF
$18.22
-0.64(-3.38%)
- O
- 18.00
- H
- 18.22
- L
- 17.96
- V
- 1.75K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$18.22
Period Return-22.35%
Period High$25.53
Period Low$11.68
Avg Daily Volume1.8K
Total Trading Days225
TXBC — Historical OHLCV Price & Volume Table
Nov 13, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $18.00 | $18.22 | $17.96 | $18.22 | $-0.64 | -3.38% | 1,748 | $18.15 | $17.96 $18.22 |
| Oct 6, 2026 | $19.00 | $19.08 | $18.86 | $18.86 | $-0.07 | -0.38% | 1,214 | $19.03 | $18.86 $19.08 |
| Oct 5, 2026 | $18.93 | $18.93 | $18.93 | $18.93 | +$0.39 | +2.12% | 121 | $18.94 | $18.93 $18.93 |
| Oct 2, 2026 | $19.12 | $19.12 | $18.53 | $18.53 | $-0.24 | -1.28% | 1,217 | $19.03 | $18.53 $19.12 |
| Oct 1, 2026 | $18.78 | $18.78 | $18.78 | $18.78 | +$0.14 | +0.76% | 112 | $18.79 | $18.78 $18.78 |
| Sep 30, 2026 | $18.70 | $18.70 | $18.63 | $18.63 | $-0.01 | -0.04% | 174 | $18.73 | $18.63 $18.70 |
| Sep 29, 2026 | $18.90 | $19.02 | $18.59 | $18.64 | $-0.08 | -0.43% | 1,714 | $18.67 | $18.59 $19.02 |
| Sep 28, 2026 | $18.90 | $18.90 | $18.55 | $18.72 | $-0.24 | -1.29% | 5,244 | $18.84 | $18.55 $18.90 |
| Sep 25, 2026 | $18.88 | $19.00 | $18.86 | $18.96 | +$0.14 | +0.75% | 2,278 | $18.93 | $18.86 $19.00 |
| Sep 24, 2026 | $18.60 | $18.83 | $18.60 | $18.82 | +$0.27 | +1.48% | 1,744 | $18.74 | $18.60 $18.83 |
| Sep 23, 2026 | $18.57 | $18.57 | $18.48 | $18.55 | $-0.61 | -3.16% | 697 | $18.55 | $18.48 $18.57 |
| Sep 22, 2026 | $19.12 | $19.23 | $19.00 | $19.15 | +$0.09 | +0.50% | 5,693 | $19.09 | $19.00 $19.23 |
| Sep 21, 2026 | $18.81 | $19.09 | $18.81 | $19.06 | +$0.91 | +5.04% | 1,220 | $18.93 | $18.81 $19.09 |
| Sep 18, 2026 | $17.81 | $18.15 | $17.81 | $18.15 | +$1.28 | +7.61% | 2,925 | $17.94 | $17.81 $18.15 |
| Sep 17, 2026 | $16.68 | $16.98 | $16.68 | $16.86 | +$0.24 | +1.46% | 468 | $16.82 | $16.68 $16.98 |
| Sep 16, 2026 | $16.36 | $16.64 | $16.30 | $16.62 | +$0.04 | +0.26% | 4,067 | $16.56 | $16.30 $16.64 |
| Sep 15, 2026 | $16.88 | $16.88 | $16.58 | $16.58 | $-0.92 | -5.23% | 502 | $16.85 | $16.58 $16.88 |
| Sep 14, 2026 | $17.49 | $17.49 | $17.49 | $17.49 | +$0.21 | +1.20% | 40 | $17.40 | $17.49 $17.49 |
| Sep 11, 2026 | $17.62 | $17.66 | $17.17 | $17.29 | +$0.41 | +2.40% | 9,324 | $17.49 | $17.17 $17.66 |
| Sep 10, 2026 | $16.93 | $16.93 | $16.74 | $16.88 | $-0.32 | -1.83% | 5,424 | $16.81 | $16.74 $16.93 |
| Sep 9, 2026 | $17.72 | $17.72 | $17.20 | $17.20 | $-0.28 | -1.60% | 16,893 | $17.48 | $17.20 $17.72 |
| Sep 8, 2026 | $17.40 | $17.48 | $17.40 | $17.48 | +$0.36 | +2.13% | 587 | $17.43 | $17.40 $17.48 |
| Sep 4, 2026 | $17.08 | $17.11 | $17.08 | $17.11 | $-0.44 | -2.50% | 638 | $17.08 | $17.08 $17.11 |
| Sep 3, 2026 | $17.55 | $17.55 | $17.55 | $17.55 | +$1.04 | +6.28% | 77 | $17.42 | $17.55 $17.55 |
| Sep 2, 2026 | $16.51 | $16.51 | $16.51 | $16.51 | $-0.14 | -0.83% | 186 | $16.48 | $16.51 $16.51 |
| Sep 1, 2026 | $16.89 | $16.89 | $16.65 | $16.65 | $-0.39 | -2.31% | 4,369 | $16.80 | $16.65 $16.89 |
| Aug 31, 2026 | $17.04 | $17.04 | $17.04 | $17.04 | +$0.21 | +1.27% | 215 | $16.94 | $17.04 $17.04 |
| Aug 28, 2026 | $17.30 | $17.30 | $16.83 | $16.83 | $-0.62 | -3.54% | 3,795 | $17.00 | $16.83 $17.30 |
| Aug 27, 2026 | $17.51 | $17.58 | $17.43 | $17.45 | +$0.56 | +3.34% | 7,130 | $17.51 | $17.43 $17.58 |
| Aug 26, 2026 | $16.87 | $16.88 | $16.74 | $16.88 | $-0.17 | -0.98% | 1,428 | $16.85 | $16.74 $16.88 |