21Shares XRP ETF Beneficial INT SH (TOXR)
BATS: TOXR · Real-Time Price · USD
13.55
+0.08 (0.60%)
At close: Mar 11, 2026, 4:00 PM EDT
13.55
0.00 (0.00%)
After-hours: Mar 11, 2026, 4:10 PM EDT
TOXR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 13.58 | 13.67 | 13.41 | 13.62 | - | 1.13% | 22,776 |
| Mar 10, 2026 | 13.86 | 14.00 | 13.47 | 13.47 | 13.47 | 0.81% | 3,034 |
| Mar 9, 2026 | 13.30 | 13.36 | 13.22 | 13.36 | 13.36 | 1.45% | 74,499 |
| Mar 6, 2026 | 13.33 | 13.33 | 13.07 | 13.17 | 13.17 | -4.43% | 601,916 |
| Mar 5, 2026 | 13.92 | 14.00 | 13.59 | 13.78 | 13.78 | -3.03% | 696,041 |
| Mar 4, 2026 | 13.74 | 14.35 | 13.70 | 14.21 | 14.21 | 7.90% | 708,756 |
| Mar 3, 2026 | 13.11 | 13.51 | 13.03 | 13.17 | 13.17 | -3.16% | 596,274 |
| Mar 2, 2026 | 13.30 | 13.82 | 13.30 | 13.60 | 13.60 | 3.19% | 241,091 |
| Feb 27, 2026 | 13.32 | 13.32 | 13.13 | 13.18 | 13.18 | -3.29% | 6,187 |
| Feb 26, 2026 | 14.06 | 14.06 | 13.63 | 13.63 | 13.63 | -4.76% | 1,127 |
| Feb 25, 2026 | 14.36 | 14.36 | 14.31 | 14.31 | 14.31 | 8.01% | 510 |
| Feb 24, 2026 | 12.93 | 13.29 | 12.93 | 13.25 | 13.25 | 0.17% | 3,881 |
| Feb 23, 2026 | 13.52 | 13.54 | 13.22 | 13.23 | 13.22 | -4.41% | 2,715 |
| Feb 20, 2026 | 13.64 | 13.90 | 13.64 | 13.84 | 13.83 | 0.54% | 1,235 |
| Feb 19, 2026 | 13.66 | 13.76 | 13.51 | 13.76 | 13.76 | -0.88% | 1,817 |
| Feb 18, 2026 | 14.27 | 14.37 | 13.88 | 13.88 | 13.88 | -4.19% | 3,357 |
| Feb 17, 2026 | 14.20 | 14.51 | 13.95 | 14.49 | 14.49 | 5.31% | 4,420 |
| Feb 13, 2026 | 13.48 | 13.85 | 13.46 | 13.76 | 13.76 | 4.38% | 33,100 |
| Feb 12, 2026 | 13.60 | 13.60 | 13.18 | 13.18 | 13.18 | -2.23% | 3,252 |
| Feb 11, 2026 | 13.55 | 13.55 | 13.16 | 13.48 | 13.48 | -1.18% | 1,412 |
| Feb 10, 2026 | 13.78 | 13.90 | 13.65 | 13.65 | 13.65 | -3.84% | 2,094 |
| Feb 9, 2026 | 13.73 | 14.19 | 13.73 | 14.19 | 14.19 | 0.35% | 4,377 |
| Feb 6, 2026 | 13.79 | 14.84 | 13.79 | 14.14 | 14.14 | 22.21% | 12,400 |
| Feb 5, 2026 | 13.30 | 13.30 | 11.33 | 11.57 | 11.57 | -22.56% | 12,291 |
| Feb 4, 2026 | 15.30 | 15.52 | 14.66 | 14.94 | 14.94 | -5.50% | 17,514 |
| Feb 3, 2026 | 15.56 | 15.85 | 14.92 | 15.81 | 15.81 | 0.51% | 70,672 |
| Feb 2, 2026 | 15.94 | 16.06 | 15.73 | 15.73 | 15.73 | -7.03% | 3,387 |
| Jan 30, 2026 | 17.16 | 17.34 | 16.92 | 16.92 | 16.92 | -3.86% | 5,864 |
| Jan 29, 2026 | 18.13 | 18.13 | 17.35 | 17.60 | 17.60 | -5.92% | 411,669 |
| Jan 28, 2026 | 18.75 | 18.77 | 18.57 | 18.71 | 18.71 | -0.22% | 2,815 |
| Jan 27, 2026 | 18.45 | 18.76 | 18.36 | 18.75 | 18.75 | 1.57% | 4,000 |
| Jan 26, 2026 | 18.56 | 18.83 | 18.46 | 18.46 | 18.46 | -1.34% | 4,579 |
| Jan 23, 2026 | 18.63 | 19.12 | 18.41 | 18.71 | 18.71 | -0.37% | 5,296 |
| Jan 22, 2026 | 18.77 | 18.86 | 18.55 | 18.78 | 18.78 | -2.44% | 3,818 |
| Jan 21, 2026 | 18.86 | 19.29 | 18.30 | 19.25 | 19.25 | 3.38% | 3,575 |
| Jan 20, 2026 | 18.70 | 18.85 | 18.52 | 18.62 | 18.62 | -8.14% | 4,253 |
| Jan 16, 2026 | 20.17 | 20.27 | 19.85 | 20.27 | 20.27 | 0.54% | 2,992 |
| Jan 15, 2026 | 20.99 | 20.99 | 20.11 | 20.16 | 20.16 | -3.72% | 14,742 |
| Jan 14, 2026 | 20.88 | 21.19 | 20.88 | 20.94 | 20.94 | 0.80% | 2,114 |
| Jan 13, 2026 | 20.41 | 20.93 | 20.21 | 20.77 | 20.77 | 3.20% | 2,612 |
| Jan 12, 2026 | 20.07 | 20.50 | 20.04 | 20.13 | 20.13 | -1.05% | 8,077 |
| Jan 9, 2026 | 20.45 | 20.79 | 20.33 | 20.34 | 20.34 | -1.89% | 3,964 |
| Jan 8, 2026 | 20.21 | 20.91 | 20.16 | 20.74 | 20.74 | -2.05% | 7,475 |
| Jan 7, 2026 | 21.60 | 21.78 | 21.17 | 21.17 | 21.17 | -4.03% | 23,072 |
| Jan 6, 2026 | 23.35 | 23.38 | 21.55 | 22.06 | 22.06 | -2.35% | 36,011 |
| Jan 5, 2026 | 20.69 | 22.76 | 20.44 | 22.59 | 22.59 | 16.69% | 15,655 |
| Jan 2, 2026 | 18.68 | 19.47 | 18.68 | 19.36 | 19.36 | 8.35% | 7,098 |
| Dec 31, 2025 | 18.30 | 18.30 | 17.71 | 17.87 | 17.87 | -2.10% | 2,639 |
| Dec 30, 2025 | 18.23 | 18.41 | 18.18 | 18.25 | 18.25 | 1.16% | 449,767 |
| Dec 29, 2025 | 18.18 | 18.26 | 18.04 | 18.04 | 18.04 | -0.33% | 2,682 |