21Shares XRP ETF Beneficial INT SH (TOXR)
BATS: TOXR · Real-Time Price · USD
13.67
-0.20 (-1.44%)
At close: Sep 9, 2026, 4:00 PM EDT
13.67
0.00 (0.00%)
After-hours: Sep 9, 2026, 6:30 PM EDT
TOXR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 13.99 | 13.99 | 13.66 | 13.67 | 13.67 | -1.44% | 691 |
| Sep 8, 2026 | 13.54 | 14.03 | 13.54 | 13.87 | 13.87 | 1.69% | 3,190 |
| Sep 4, 2026 | 13.73 | 13.82 | 13.59 | 13.64 | 13.64 | -4.82% | 8,317 |
| Sep 3, 2026 | 13.60 | 14.36 | 13.57 | 14.33 | 14.33 | 9.47% | 15,451 |
| Sep 2, 2026 | 13.04 | 13.09 | 12.98 | 13.09 | 13.09 | -0.76% | 3,301 |
| Sep 1, 2026 | 13.36 | 13.43 | 13.09 | 13.19 | 13.19 | -2.58% | 2,686 |
| Aug 31, 2026 | 13.33 | 13.61 | 13.28 | 13.54 | 13.54 | 0.89% | 7,816 |
| Aug 28, 2026 | 13.84 | 13.89 | 13.32 | 13.42 | 13.42 | -5.49% | 5,642 |
| Aug 27, 2026 | 14.03 | 14.30 | 14.03 | 14.20 | 14.20 | 5.55% | 6,147 |
| Aug 26, 2026 | 13.51 | 13.60 | 13.32 | 13.45 | 13.45 | -6.12% | 8,372 |
| Aug 25, 2026 | 14.15 | 14.39 | 14.06 | 14.33 | 14.33 | -0.76% | 7,795 |
| Aug 24, 2026 | 14.74 | 14.85 | 14.30 | 14.44 | 14.44 | 8.25% | 9,884 |
| Aug 21, 2026 | 13.53 | 13.83 | 13.30 | 13.34 | 13.34 | 11.07% | 25,716 |
| Aug 20, 2026 | 11.67 | 13.05 | 11.57 | 12.01 | 12.01 | 15.81% | 48,820 |
| Aug 19, 2026 | 9.95 | 10.41 | 9.93 | 10.37 | 10.37 | 6.25% | 17,655 |
| Aug 18, 2026 | 9.70 | 9.79 | 9.69 | 9.76 | 9.76 | 0.23% | 22,408 |
| Aug 17, 2026 | 9.72 | 9.79 | 9.72 | 9.74 | 9.74 | 0.28% | 24,719 |
| Aug 14, 2026 | 9.75 | 9.79 | 9.71 | 9.71 | 9.71 | -1.02% | 2,963 |
| Aug 13, 2026 | 9.80 | 9.83 | 9.75 | 9.81 | 9.81 | 0.20% | 4,673 |
| Aug 12, 2026 | 9.87 | 9.87 | 9.79 | 9.79 | 9.79 | -0.84% | 4,844 |
| Aug 11, 2026 | 9.78 | 9.87 | 9.65 | 9.87 | 9.87 | -0.47% | 5,246 |
| Aug 10, 2026 | 10.03 | 10.04 | 9.91 | 9.92 | 9.92 | -0.30% | 3,378 |
| Aug 7, 2026 | 10.13 | 10.13 | 9.86 | 9.95 | 9.95 | -1.09% | 33,779 |
| Aug 6, 2026 | 10.15 | 10.20 | 10.06 | 10.06 | 10.06 | -3.27% | 30,285 |
| Aug 5, 2026 | 10.31 | 10.43 | 10.31 | 10.40 | 10.40 | -1.11% | 95,710 |
| Aug 4, 2026 | 10.45 | 10.52 | 10.45 | 10.52 | 10.52 | 0.02% | 3,304 |
| Aug 3, 2026 | 10.41 | 10.57 | 10.41 | 10.52 | 10.52 | 1.47% | 3,459 |
| Jul 31, 2026 | 10.40 | 10.40 | 10.33 | 10.36 | 10.36 | -2.36% | 1,085 |
| Jul 30, 2026 | 10.57 | 10.61 | 10.57 | 10.61 | 10.61 | 1.89% | 760 |
| Jul 29, 2026 | 10.44 | 10.44 | 10.42 | 10.42 | 10.42 | 0.83% | 373 |
| Jul 28, 2026 | 10.20 | 10.36 | 10.17 | 10.33 | 10.33 | -2.82% | 6,183 |
| Jul 27, 2026 | 10.60 | 10.65 | 10.59 | 10.63 | 10.63 | 0.28% | 3,680 |
| Jul 24, 2026 | 10.57 | 10.60 | 10.56 | 10.60 | 10.60 | -1.58% | 2,185 |
| Jul 23, 2026 | 10.79 | 10.79 | 10.76 | 10.77 | 10.77 | -2.85% | 933 |
| Jul 22, 2026 | 11.09 | 11.23 | 11.09 | 11.09 | 11.09 | -1.52% | 4,481 |
| Jul 21, 2026 | 11.10 | 11.30 | 11.10 | 11.26 | 11.26 | 3.46% | 4,047 |
| Jul 20, 2026 | 10.73 | 10.90 | 10.73 | 10.88 | 10.88 | 2.31% | 4,817 |
| Jul 17, 2026 | 10.50 | 10.64 | 10.50 | 10.64 | 10.64 | -0.55% | 751 |
| Jul 16, 2026 | 10.65 | 10.69 | 10.65 | 10.69 | 10.69 | -1.14% | 382 |
| Jul 15, 2026 | 10.95 | 10.97 | 10.82 | 10.82 | 10.82 | -0.37% | 1,764 |
| Jul 14, 2026 | 10.74 | 10.86 | 10.74 | 10.86 | 10.86 | 4.30% | 2,199 |
| Jul 13, 2026 | 10.43 | 10.44 | 10.34 | 10.41 | 10.41 | -3.27% | 1,511 |
| Jul 10, 2026 | 10.74 | 10.76 | 10.73 | 10.76 | 10.76 | 0.58% | 270 |
| Jul 9, 2026 | 10.70 | 10.70 | 10.62 | 10.70 | 10.70 | 0.56% | 4,775 |
| Jul 8, 2026 | 10.50 | 10.65 | 10.44 | 10.64 | 10.64 | -2.56% | 22,088 |
| Jul 7, 2026 | 10.84 | 10.98 | 10.84 | 10.92 | 10.92 | -2.35% | 9,069 |
| Jul 6, 2026 | 10.85 | 11.21 | 10.85 | 11.18 | 11.18 | 5.69% | 58,299 |
| Jul 2, 2026 | 10.79 | 10.81 | 10.58 | 10.58 | 10.58 | 2.56% | 4,497 |
| Jul 1, 2026 | 10.13 | 10.34 | 10.10 | 10.32 | 10.32 | 1.33% | 2,657 |
| Jun 30, 2026 | 10.03 | 10.18 | 10.03 | 10.18 | 10.18 | -2.50% | 2,619 |