NEAR - 21shares NEAR Protocol Staking ETP
Latest collection: 2026-10-03 04:41:03 UTC.
AUM (USD)
$11.84M
Price
N/A
NAV
USD 14.35
Fee
2.50%
Shares
825.00K
Flow 1D
+$286.93K
For 2026-10-02
Flow 7D
+$286.93K
Through 2026-10-02
2 dated estimates · Coverage unverified
Flow 30D
+$286.93K
Through 2026-10-02
2 dated estimates · Coverage unverified
Price
AUM
Flows
Price & NAV History
Historical Data (168 records)
| Date | Price | NAV | AUM | Shares | Flow |
|---|---|---|---|---|---|
| 2026-10-03 | N/A | USD 14.35 | $11.84M | 825.00K | +$286.93K For 2026-10-02 |
| 2026-10-02 | N/A | USD 14.28 | $11.50M | 805.00K | +$0.00 For 2026-10-01 |
| 2026-10-01 | N/A | USD 15.53 | $12.50M | 805.00K | — |
| 2026-09-30 | N/A | USD 14.81 | $12.81M | 865.00K | +$0.00 |
| 2026-09-29 | N/A | USD 14.82 | $12.82M | 865.00K | +$372.63K |
| 2026-09-26 | N/A | USD 14.99 | $12.60M | 840.00K | +$0.00 |
| 2026-09-25 | N/A | USD 13.22 | $11.11M | 840.00K | -$403.35K |
| 2026-09-24 | N/A | USD 13.67 | $11.89M | 870.00K | +$0.00 |
| 2026-09-23 | USD 12.86 | USD 12.86 | $11.19M | 870.00K | +$500.40K |
| 2026-09-22 | N/A | USD 12.16 | $10.09M | 830.00K | +$518.63K |
| 2026-09-19 | USD 10.89 | USD 10.89 | $8.55M | 785.00K | +$0.00 |
| 2026-09-18 | N/A | USD 8.29 | $6.51M | 785.00K | +$0.00 |
| 2026-09-17 | N/A | USD 7.18 | $5.63M | 785.00K | +$0.00 |
| 2026-09-16 | N/A | USD 6.92 | $5.43M | 785.00K | +$279.80K |
| 2026-09-15 | USD 7.07 | USD 7.07 | $5.27M | 745.00K | +$709.18K |
| 2026-09-12 | N/A | USD 7.86 | $5.11M | 650.00K | +$486.85K |
| 2026-09-11 | N/A | USD 7.12 | $4.16M | 585.00K | +$0.00 |
| 2026-09-10 | N/A | USD 7.70 | $4.50M | 585.00K | +$0.00 |
| 2026-09-09 | N/A | USD 5.67 | $3.32M | 585.00K | +$0.00 |
| 2026-09-08 | N/A | USD 5.67 | $3.32M | 585.00K | +$0.00 |
| 2026-09-05 | N/A | USD 5.67 | $3.32M | 585.00K | +$0.00 |
| 2026-09-04 | N/A | USD 5.73 | $3.35M | 585.00K | +$0.00 |
| 2026-09-03 | N/A | USD 5.45 | $3.19M | 585.00K | +$0.00 |
| 2026-09-02 | N/A | USD 5.97 | $3.49M | 585.00K | +$0.00 |
| 2026-09-01 | N/A | USD 5.55 | $3.25M | 585.00K | +$0.00 |
| 2026-08-29 | N/A | USD 5.52 | $3.23M | 585.00K | +$0.00 |
| 2026-08-28 | N/A | USD 5.52 | $3.23M | 585.00K | +$0.00 |
| 2026-08-27 | N/A | USD 5.37 | $3.14M | 585.00K | +$0.00 |
| 2026-08-26 | N/A | USD 5.66 | $3.31M | 585.00K | +$0.00 |
| 2026-08-25 | N/A | USD 5.84 | $3.41M | 585.00K | +$0.00 |
| 2026-08-22 | N/A | USD 5.60 | $3.28M | 585.00K | +$0.00 |
| 2026-08-21 | N/A | USD 5.04 | $2.95M | 585.00K | +$0.00 |
| 2026-08-20 | N/A | USD 4.83 | $2.82M | 585.00K | +$0.00 |
| 2026-08-19 | N/A | USD 4.80 | $2.81M | 585.00K | +$0.00 |
| 2026-08-18 | N/A | USD 4.84 | $2.83M | 585.00K | +$0.00 |
| 2026-08-15 | N/A | USD 4.66 | $2.73M | 585.00K | +$0.00 |
| 2026-08-14 | N/A | USD 4.87 | $2.85M | 585.00K | +$0.00 |
| 2026-08-13 | N/A | USD 4.77 | $2.79M | 585.00K | +$0.00 |
| 2026-08-12 | N/A | USD 4.54 | $2.66M | 585.00K | +$0.00 |
| 2026-08-11 | N/A | USD 4.85 | $2.84M | 585.00K | +$0.00 |
| 2026-08-08 | N/A | USD 4.79 | $2.80M | 585.00K | +$0.00 |
| 2026-08-07 | N/A | USD 4.96 | $2.90M | 585.00K | +$0.00 |
| 2026-08-06 | N/A | USD 5.00 | $2.92M | 585.00K | +$0.00 |
| 2026-08-05 | N/A | USD 5.11 | $2.99M | 585.00K | +$0.00 |
| 2026-08-04 | N/A | USD 5.14 | $3.00M | 585.00K | +$0.00 |
| 2026-08-01 | N/A | USD 4.89 | $2.86M | 585.00K | +$0.00 |
| 2026-07-31 | N/A | USD 4.91 | $2.87M | 585.00K | +$0.00 |
| 2026-07-30 | N/A | USD 4.66 | $2.73M | 585.00K | -$237.75K |
| 2026-07-29 | N/A | USD 4.85 | $3.08M | 635.00K | +$0.00 |
| 2026-07-28 | USD 5.25 | USD 5.25 | $3.33M | 635.00K | +$0.00 |
| 2026-07-25 | USD 5.32 | USD 5.32 | $3.38M | 635.00K | +$0.00 |
| 2026-07-24 | USD 5.55 | USD 5.55 | $3.52M | 635.00K | +$0.00 |
| 2026-07-22 | USD 5.80 | USD 5.80 | $3.69M | 635.00K | +$0.00 |
| 2026-07-21 | USD 5.78 | USD 5.78 | $3.67M | 635.00K | +$0.00 |
| 2026-07-18 | USD 5.64 | USD 5.64 | $3.58M | 635.00K | +$0.00 |
| 2026-07-17 | USD 6.10 | USD 6.10 | $3.87M | 635.00K | +$0.00 |
| 2026-07-16 | USD 6.12 | USD 6.12 | $3.88M | 635.00K | +$0.00 |
| 2026-07-15 | USD 6.01 | USD 6.01 | $3.81M | 635.00K | +$0.00 |
| 2026-07-14 | USD 5.79 | USD 5.79 | $3.68M | 635.00K | +$0.00 |
| 2026-07-11 | USD 5.57 | USD 5.57 | $3.54M | 635.00K | +$0.00 |
| 2026-07-10 | USD 5.66 | USD 5.66 | $3.60M | 635.00K | +$0.00 |
| 2026-07-09 | USD 5.50 | USD 5.50 | $3.49M | 635.00K | +$0.00 |
| 2026-07-08 | USD 5.96 | USD 5.96 | $3.79M | 635.00K | -$504.05K |
| 2026-07-07 | USD 5.90 | USD 5.90 | $4.25M | 720.00K | +$0.00 |
| 2026-07-04 | USD 5.62 | USD 5.62 | $4.05M | 720.00K | +$0.00 |
| 2026-07-02 | USD 5.42 | USD 5.42 | $3.90M | 720.00K | +$0.00 |
| 2026-07-01 | USD 5.26 | USD 5.26 | $3.79M | 720.00K | +$0.00 |
| 2026-06-30 | USD 5.43 | USD 5.43 | $3.91M | 720.00K | -$1.87M |
| 2026-06-27 | USD 5.27 | USD 5.27 | $5.64M | 1.07M | +$0.00 |
| 2026-06-26 | USD 5.49 | USD 5.49 | $5.87M | 1.07M | +$0.00 |
| 2026-06-25 | USD 5.70 | USD 5.70 | $6.10M | 1.07M | +$0.00 |
| 2026-06-24 | USD 5.86 | USD 5.86 | $6.27M | 1.07M | +$0.00 |
| 2026-06-23 | USD 6.26 | USD 6.26 | $6.70M | 1.07M | +$0.00 |
| 2026-06-20 | N/A | USD 6.67 | $7.14M | 1.07M | +$0.00 |
| 2026-06-19 | N/A | USD 6.67 | $7.14M | 1.07M | +$0.00 |
| 2026-06-18 | N/A | USD 6.78 | $7.26M | 1.07M | +$545.20K |
| 2026-06-17 | N/A | USD 6.85 | $6.78M | 990.00K | -$500.15K |
| 2026-06-16 | N/A | USD 7.44 | $7.89M | 1.06M | +$0.00 |
| 2026-06-13 | N/A | USD 6.13 | $6.50M | 1.06M | +$0.00 |
| 2026-06-12 | N/A | USD 5.89 | $6.24M | 1.06M | +$0.00 |
| 2026-06-11 | N/A | USD 6.17 | $6.54M | 1.06M | +$1.24M |
| 2026-06-10 | N/A | USD 6.19 | $5.33M | 860.00K | -$3.01M |
| 2026-06-09 | N/A | USD 6.36 | $8.53M | 1.34M | +$0.00 |
| 2026-06-06 | N/A | USD 5.87 | $7.86M | 1.34M | +$662.40K |
| 2026-06-05 | N/A | USD 8.85 | $11.06M | 1.25M | +$0.00 |
| 2026-06-04 | N/A | USD 8.85 | $11.06M | 1.25M | +$0.00 |
| 2026-06-03 | N/A | USD 7.71 | $9.64M | 1.25M | +$0.00 |
| 2026-06-02 | N/A | USD 7.03 | $8.78M | 1.25M | +$0.00 |
| 2026-05-30 | N/A | USD 7.18 | $8.98M | 1.25M | +$0.00 |
| 2026-05-29 | N/A | USD 6.75 | $8.43M | 1.25M | +$0.00 |
| 2026-05-28 | N/A | USD 7.52 | $9.36M | 1.25M | +$555.45K |
| 2026-05-27 | N/A | USD 8.35 | $9.81M | 1.18M | +$970.45K |
| 2026-05-26 | N/A | USD 6.58 | $6.88M | 1.05M | +$0.00 |
| 2026-05-23 | N/A | USD 6.58 | $6.88M | 1.05M | +$0.00 |
| 2026-05-22 | N/A | USD 5.16 | $5.40M | 1.05M | +$405.20K |
| 2026-05-21 | N/A | USD 4.97 | $4.82M | 970.00K | +$1.46M |
| 2026-05-20 | N/A | USD 4.75 | $3.18M | 670.00K | +$457.00K |
| 2026-05-19 | N/A | USD 4.39 | $2.51M | 570.00K | +$0.00 |
| 2026-05-16 | N/A | USD 4.51 | $2.57M | 570.00K | +$0.00 |
| 2026-05-15 | N/A | USD 4.66 | $2.66M | 570.00K | +$0.00 |
| 2026-05-14 | N/A | USD 4.66 | $2.66M | 570.00K | +$0.00 |
| 2026-05-13 | N/A | USD 4.54 | $2.59M | 570.00K | +$0.00 |
| 2026-05-12 | N/A | USD 4.46 | $2.54M | 570.00K | +$0.00 |
| 2026-05-09 | N/A | USD 4.62 | $2.64M | 570.00K | +$0.00 |
| 2026-05-08 | N/A | USD 4.36 | $2.48M | 570.00K | +$0.00 |
| 2026-05-07 | N/A | USD 4.34 | $2.47M | 570.00K | +$0.00 |
| 2026-05-06 | N/A | USD 3.77 | $2.15M | 570.00K | +$0.00 |
| 2026-05-05 | N/A | USD 3.77 | $2.15M | 570.00K | +$0.00 |
| 2026-05-02 | N/A | USD 3.86 | $2.20M | 570.00K | +$0.00 |
| 2026-05-01 | N/A | USD 3.86 | $2.20M | 570.00K | +$0.00 |
| 2026-04-29 | N/A | USD 3.98 | $2.27M | 570.00K | +$100.25K |
| 2026-04-28 | N/A | USD 4.04 | $2.20M | 545.00K | +$0.00 |
| 2026-04-25 | N/A | USD 4.17 | $2.27M | 545.00K | +$0.00 |
| 2026-04-24 | N/A | USD 4.12 | $2.25M | 545.00K | +$0.00 |
| 2026-04-23 | N/A | USD 4.20 | $2.29M | 545.00K | -$329.20K |
| 2026-04-22 | N/A | USD 4.03 | $2.52M | 625.00K | +$0.00 |
| 2026-04-21 | N/A | USD 3.96 | $2.47M | 625.00K | +$0.00 |
| 2026-04-18 | N/A | USD 4.07 | $2.54M | 625.00K | +$0.00 |
| 2026-04-17 | N/A | USD 4.11 | $2.57M | 625.00K | +$0.00 |
| 2026-04-16 | N/A | USD 4.09 | $2.55M | 625.00K | +$0.00 |
| 2026-04-15 | USD 4.11 | USD 4.11 | $2.57M | 625.00K | +$0.00 |
| 2026-04-14 | N/A | USD 4.08 | $2.55M | 625.00K | +$0.00 |
| 2026-04-11 | N/A | USD 3.97 | $2.48M | 625.00K | +$0.00 |
| 2026-04-10 | N/A | USD 3.99 | $2.49M | 625.00K | +$0.00 |
| 2026-04-09 | N/A | USD 3.62 | $2.27M | 625.00K | +$246.75K |
| 2026-04-08 | N/A | USD 3.43 | $1.90M | 555.00K | +$0.00 |
| 2026-04-07 | N/A | USD 3.43 | $1.90M | 555.00K | +$0.00 |
| 2026-04-04 | N/A | USD 3.43 | $1.90M | 555.00K | +$0.00 |
| 2026-04-03 | N/A | USD 3.57 | $1.98M | 555.00K | +$0.00 |
| 2026-04-02 | N/A | USD 3.46 | $1.92M | 555.00K | +$0.00 |
| 2026-04-01 | N/A | USD 3.50 | $1.94M | 555.00K | +$0.00 |
| 2026-03-31 | N/A | USD 3.47 | $1.93M | 555.00K | +$0.00 |
| 2026-03-28 | N/A | USD 3.59 | $1.99M | 555.00K | +$0.00 |
| 2026-03-27 | N/A | USD 3.78 | $2.10M | 555.00K | +$0.00 |
| 2026-03-26 | N/A | USD 3.78 | $2.10M | 555.00K | +$0.00 |
| 2026-03-25 | N/A | USD 3.81 | $2.11M | 555.00K | +$0.00 |
| 2026-03-24 | USD 3.92 | USD 3.92 | $2.18M | 555.00K | +$0.00 |
| 2026-03-21 | N/A | USD 4.09 | $2.27M | 555.00K | +$0.00 |
| 2026-03-20 | N/A | USD 4.09 | $2.27M | 555.00K | +$0.00 |
| 2026-03-19 | USD 4.30 | USD 4.30 | $2.39M | 555.00K | +$0.00 |
| 2026-03-18 | N/A | USD 4.17 | $2.31M | 555.00K | +$0.00 |
| 2026-03-17 | USD 3.98 | USD 3.98 | $2.21M | 555.00K | +$0.00 |
| 2026-03-14 | N/A | USD 3.89 | $2.16M | 555.00K | +$0.00 |
| 2026-03-13 | N/A | USD 3.82 | $2.12M | 555.00K | +$0.00 |
| 2026-03-12 | N/A | USD 3.84 | $2.13M | 555.00K | +$186.50K |
| 2026-03-11 | N/A | USD 3.62 | $1.83M | 505.00K | +$0.00 |
| 2026-03-10 | N/A | USD 3.62 | $1.83M | 505.00K | +$0.00 |
| 2026-03-07 | N/A | USD 3.74 | $1.89M | 505.00K | +$0.00 |
| 2026-03-06 | N/A | USD 4.00 | $2.02M | 505.00K | +$0.00 |
| 2026-03-05 | N/A | USD 4.10 | $2.07M | 505.00K | +$0.00 |
| 2026-03-04 | N/A | USD 3.85 | $1.95M | 505.00K | +$0.00 |
| 2026-03-03 | N/A | USD 3.26 | $1.65M | 505.00K | +$0.00 |
| 2026-02-28 | N/A | USD 3.30 | $1.67M | 505.00K | +$0.00 |
| 2026-02-27 | N/A | USD 3.30 | $1.67M | 505.00K | +$0.00 |
| 2026-02-26 | N/A | USD 2.87 | $1.45M | 505.00K | +$0.00 |
| 2026-02-25 | N/A | USD 2.91 | $1.47M | 505.00K | +$0.00 |
| 2026-02-24 | N/A | USD 3.06 | $1.55M | 505.00K | +$0.00 |
| 2026-02-23 | N/A | USD 3.06 | $1.55M | 505.00K | +$0.00 |
| 2026-02-22 | N/A | USD 3.06 | $1.55M | 505.00K | +$0.00 |
| 2026-02-21 | N/A | USD 2.92 | $1.47M | 505.00K | +$0.00 |
| 2026-02-20 | N/A | USD 3.10 | $1.56M | 505.00K | +$0.00 |
| 2026-02-19 | N/A | USD 3.10 | $1.56M | 505.00K | +$0.00 |
| 2026-02-18 | N/A | USD 2.97 | $1.50M | 505.00K | +$0.00 |
| 2026-02-17 | N/A | USD 2.97 | $1.50M | 505.00K | +$0.00 |
| 2026-02-16 | N/A | USD 2.97 | $1.50M | 505.00K | +$0.00 |
| 2026-02-15 | USD 2.97 | USD 2.97 | $1.50M | 505.00K | +$0.00 |
| 2026-02-14 | USD 2.97 | USD 2.97 | $1.50M | 505.00K | +$0.00 |
| 2026-02-13 | USD 2.81 | USD 2.81 | $1.42M | 505.00K | — |