21shares Hyperliquid Staking ETF THYP
42.08 USD +0.68 (+1.64%)
Regular-session close
41.43 -0.65 -1.54%
After hours · Nov 13, 5:12 PM ET
41.78 Day range 42.97
22.65 52-week range 55.83
- YTD
- +79.14%
- 1 year
- +79.14%
THYP price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 42.97 | 42.97 | 41.78 | 42.08 | +0.68 | +1.64% | 17,600 |
| Nov 12, 2026 | 40.49 | 41.61 | 40.49 | 41.40 | -0.85 | -2.01% | 11,600 |
| Nov 11, 2026 | 42.04 | 42.84 | 41.90 | 42.25 | +0.53 | +1.27% | 17,600 |
| Nov 10, 2026 | 41.77 | 42.89 | 40.79 | 41.72 | -1.62 | -3.74% | 73,100 |
| Nov 9, 2026 | 43.14 | 44.22 | 42.99 | 43.34 | -1.84 | -4.07% | 73,800 |
| Nov 6, 2026 | 45.17 | 45.62 | 44.59 | 45.18 | -0.12 | -0.26% | 17,900 |
| Nov 5, 2026 | 46.87 | 46.90 | 44.77 | 45.30 | -3.06 | -6.33% | 161,900 |
| Nov 4, 2026 | 48.83 | 51.14 | 48.26 | 48.36 | -1.15 | -2.32% | 57,600 |
| Nov 3, 2026 | 49.70 | 50.60 | 49.22 | 49.51 | +1.53 | +3.19% | 62,100 |
| Nov 2, 2026 | 49.65 | 49.94 | 47.84 | 47.98 | -4.37 | -8.35% | 130,200 |
| Oct 30, 2026 | 52.37 | 54.00 | 51.58 | 52.35 | -1.99 | -3.66% | 73,900 |
| Oct 29, 2026 | 53.11 | 56.09 | 52.25 | 54.34 | +7.21 | +15.30% | 171,000 |
| Oct 28, 2026 | 46.41 | 47.13 | 45.98 | 47.13 | +0.16 | +0.34% | 10,700 |
| Oct 27, 2026 | 45.55 | 47.12 | 45.48 | 46.97 | +1.67 | +3.69% | 22,600 |
| Oct 26, 2026 | 44.68 | 46.21 | 44.41 | 45.30 | +0.76 | +1.71% | 20,300 |
| Oct 23, 2026 | 44.82 | 45.48 | 44.53 | 44.54 | -0.27 | -0.60% | 20,400 |
| Oct 22, 2026 | 45.08 | 45.34 | 44.25 | 44.81 | -2.43 | -5.14% | 88,100 |
| Oct 21, 2026 | 46.89 | 47.55 | 46.40 | 47.24 | +1.02 | +2.21% | 58,800 |
| Oct 20, 2026 | 45.36 | 47.19 | 45.30 | 46.22 | +1.42 | +3.17% | 33,800 |
| Oct 19, 2026 | 45.86 | 45.95 | 44.78 | 44.80 | -0.86 | -1.88% | 23,300 |
| Oct 16, 2026 | 46.93 | 46.93 | 45.29 | 45.66 | -1.67 | -3.53% | 81,100 |
| Oct 15, 2026 | 44.93 | 47.45 | 44.78 | 47.33 | +0.28 | +0.60% | 94,100 |
| Oct 14, 2026 | 46.54 | 47.06 | 45.79 | 47.05 | +0.01 | +0.02% | 151,400 |
| Oct 13, 2026 | 46.99 | 47.41 | 46.67 | 47.04 | -1.21 | -2.51% | 22,000 |
| Oct 12, 2026 | 49.26 | 49.47 | 48.12 | 48.25 | +0.11 | +0.23% | 5,700 |
| Oct 9, 2026 | 49.35 | 49.56 | 48.12 | 48.14 | -0.42 | -0.86% | 83,000 |
| Oct 8, 2026 | 49.47 | 49.79 | 47.72 | 48.56 | -1.79 | -3.56% | 96,100 |
| Oct 7, 2026 | 51.26 | 51.50 | 50.35 | 50.35 | -2.77 | -5.21% | 88,800 |
| Oct 6, 2026 | 53.89 | 53.99 | 52.79 | 53.12 | -1.33 | -2.44% | 140,200 |
| Oct 5, 2026 | 53.32 | 54.53 | 53.32 | 54.45 | +4.35 | +8.68% | 49,100 |
| Oct 2, 2026 | 52.80 | 52.99 | 50.00 | 50.10 | -0.54 | -1.07% | 52,100 |
| Oct 1, 2026 | 51.26 | 51.61 | 50.31 | 50.64 | -0.55 | -1.07% | 22,900 |
| Sep 30, 2026 | 50.31 | 52.78 | 48.91 | 51.19 | +2.07 | +4.21% | 184,200 |
| Sep 29, 2026 | 51.28 | 51.28 | 49.12 | 49.12 | -1.68 | -3.31% | 51,900 |
| Sep 28, 2026 | 51.99 | 52.03 | 50.54 | 50.80 | -2.31 | -4.35% | 51,500 |
| Sep 25, 2026 | 53.70 | 53.88 | 52.46 | 53.11 | -1.65 | -3.01% | 29,600 |
| Sep 24, 2026 | 53.38 | 55.02 | 53.14 | 54.76 | +0.46 | +0.85% | 70,300 |
| Sep 23, 2026 | 55.34 | 55.64 | 53.54 | 54.30 | -1.53 | -2.74% | 55,400 |
| Sep 22, 2026 | 55.09 | 56.28 | 54.48 | 55.83 | +1.68 | +3.10% | 58,300 |
| Sep 21, 2026 | 55.44 | 55.46 | 53.51 | 54.15 | +0.54 | +1.01% | 94,400 |
| Sep 18, 2026 | 52.94 | 53.66 | 52.55 | 53.61 | +5.36 | +11.11% | 76,900 |
| Sep 17, 2026 | 47.51 | 48.31 | 47.29 | 48.25 | +2.67 | +5.86% | 69,900 |
| Sep 16, 2026 | 45.30 | 46.54 | 44.78 | 45.58 | +0.88 | +1.97% | 79,400 |
| Sep 15, 2026 | 45.97 | 45.97 | 43.62 | 44.70 | -2.46 | -5.22% | 87,400 |
| Sep 14, 2026 | 46.41 | 47.59 | 46.07 | 47.16 | +0.34 | +0.73% | 33,500 |
| Sep 11, 2026 | 47.00 | 48.50 | 46.33 | 46.82 | +0.36 | +0.77% | 91,900 |
| Sep 10, 2026 | 47.13 | 47.27 | 45.76 | 46.46 | -2.71 | -5.51% | 51,800 |
| Sep 9, 2026 | 50.25 | 50.50 | 48.70 | 49.17 | +0.33 | +0.68% | 58,100 |
| Sep 8, 2026 | 48.06 | 49.12 | 46.84 | 48.84 | -0.47 | -0.95% | 53,900 |
| Sep 4, 2026 | 49.65 | 49.68 | 48.51 | 49.31 | -0.50 | -1.00% | 73,800 |
| Sep 3, 2026 | 47.83 | 49.92 | 47.83 | 49.81 | +2.85 | +6.07% | 111,400 |
| Sep 2, 2026 | 47.27 | 47.44 | 46.70 | 46.96 | -0.95 | -1.98% | 37,800 |
| Sep 1, 2026 | 48.44 | 48.96 | 46.77 | 47.91 | -0.56 | -1.16% | 77,500 |
| Aug 31, 2026 | 47.28 | 49.09 | 46.65 | 48.47 | +2.30 | +4.98% | 170,200 |
| Aug 28, 2026 | 48.67 | 49.35 | 45.60 | 46.17 | -3.10 | -6.29% | 141,000 |
| Aug 27, 2026 | 47.93 | 50.30 | 47.67 | 49.27 | +2.22 | +4.72% | 162,200 |
| Aug 26, 2026 | 46.93 | 47.73 | 46.12 | 47.05 | -0.45 | -0.95% | 80,000 |
| Aug 25, 2026 | 45.85 | 48.26 | 45.85 | 47.50 | +2.39 | +5.30% | 157,600 |
| Aug 24, 2026 | 46.52 | 46.65 | 44.62 | 45.11 | +1.61 | +3.70% | 216,700 |
| Aug 21, 2026 | 44.62 | 45.23 | 42.97 | 43.50 | +1.41 | +3.35% | 291,400 |
| Aug 20, 2026 | 41.64 | 43.19 | 41.28 | 42.09 | +1.31 | +3.21% | 328,900 |
| Aug 19, 2026 | 34.42 | 41.81 | 34.02 | 40.78 | +6.66 | +19.52% | 363,000 |
| Aug 18, 2026 | 34.23 | 34.53 | 33.80 | 34.12 | -0.02 | -0.06% | 23,900 |
| Aug 17, 2026 | 34.28 | 34.45 | 34.11 | 34.14 | +1.93 | +5.99% | 35,800 |
| Aug 14, 2026 | 32.44 | 32.56 | 32.11 | 32.21 | -1.10 | -3.30% | 25,900 |
65 days, newest first. Daily bars as drawn on the THYP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.