21Shares XRP ETF Beneficial INT SH (TOXR)
BATS: TOXR · Real-Time Price · USD
12.64
+0.01 (0.08%)
At close: Oct 19, 2026, 4:00 PM EDT
12.64
0.00 (0.00%)
Pre-market: Oct 20, 2026, 4:01 AM EDT
TOXR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 12.74 | 12.74 | 12.64 | 12.64 | 12.64 | 0.08% | 1,414 |
| Oct 16, 2026 | 12.98 | 13.01 | 12.57 | 12.63 | 12.63 | -3.22% | 2,105 |
| Oct 15, 2026 | 12.56 | 13.05 | 12.56 | 13.05 | 13.05 | 1.24% | 963 |
| Oct 14, 2026 | 12.93 | 12.93 | 12.89 | 12.89 | 12.89 | -3.34% | 792 |
| Oct 13, 2026 | 13.37 | 13.37 | 13.34 | 13.34 | 13.33 | 0.19% | 1,257 |
| Oct 12, 2026 | 13.43 | 13.43 | 13.31 | 13.31 | 13.31 | -0.99% | 381 |
| Oct 9, 2026 | 13.52 | 13.52 | 13.44 | 13.44 | 13.44 | 0.54% | 710 |
| Oct 8, 2026 | 13.60 | 13.60 | 12.87 | 13.37 | 13.37 | -3.05% | 9,776 |
| Oct 7, 2026 | 14.00 | 14.00 | 13.77 | 13.79 | 13.79 | -5.75% | 5,274 |
| Oct 6, 2026 | 14.70 | 14.71 | 14.63 | 14.63 | 14.63 | 0.07% | 1,768 |
| Oct 5, 2026 | 14.74 | 14.74 | 14.53 | 14.62 | 14.62 | 2.09% | 1,346 |
| Oct 2, 2026 | 14.99 | 15.01 | 14.14 | 14.32 | 14.32 | -2.05% | 16,450 |
| Oct 1, 2026 | 14.41 | 14.65 | 14.41 | 14.62 | 14.62 | 0.90% | 2,743 |
| Sep 30, 2026 | 14.96 | 14.96 | 14.49 | 14.49 | 14.49 | -0.41% | 4,754 |
| Sep 29, 2026 | 15.01 | 15.01 | 14.40 | 14.55 | 14.55 | 0.62% | 3,653 |
| Sep 28, 2026 | 14.85 | 14.85 | 14.45 | 14.46 | 14.46 | -5.61% | 5,169 |
| Sep 25, 2026 | 15.50 | 15.50 | 15.20 | 15.32 | 15.32 | 2.82% | 25,649 |
| Sep 24, 2026 | 14.58 | 15.01 | 14.58 | 14.90 | 14.90 | 2.41% | 16,941 |
| Sep 23, 2026 | 15.39 | 15.39 | 14.53 | 14.55 | 14.55 | -6.07% | 5,195 |
| Sep 22, 2026 | 15.37 | 15.56 | 15.18 | 15.49 | 15.49 | 5.74% | 12,787 |
| Sep 21, 2026 | 14.43 | 14.68 | 14.38 | 14.65 | 14.65 | 6.47% | 5,576 |
| Sep 18, 2026 | 13.10 | 13.77 | 13.10 | 13.76 | 13.76 | 8.95% | 18,612 |
| Sep 17, 2026 | 12.66 | 12.79 | 12.62 | 12.63 | 12.63 | -0.27% | 5,176 |
| Sep 16, 2026 | 12.40 | 12.66 | 12.33 | 12.66 | 12.66 | 0.19% | 3,318 |
| Sep 15, 2026 | 13.83 | 13.83 | 12.63 | 12.64 | 12.64 | -11.36% | 12,899 |
| Sep 14, 2026 | 13.59 | 14.33 | 13.59 | 14.26 | 14.26 | 7.30% | 20,437 |
| Sep 11, 2026 | 13.64 | 13.64 | 13.18 | 13.29 | 13.29 | 0.99% | 3,038 |
| Sep 10, 2026 | 13.21 | 13.28 | 13.15 | 13.16 | 13.16 | -3.73% | 3,569 |
| Sep 9, 2026 | 13.84 | 13.84 | 13.66 | 13.67 | 13.67 | -1.44% | 1,584 |
| Sep 8, 2026 | 13.54 | 14.03 | 13.54 | 13.87 | 13.87 | 1.69% | 3,191 |
| 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 |