21Shares FTSE Crypto 10 Index ETF (TTOP)
NYSEARCA: TTOP · Real-Time Price · USD
16.31
-0.61 (-3.60%)
Mar 26, 2026, 4:00 PM EDT - Market closed
TTOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -3.62% | 2 |
| Mar 25, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.92 | 2.23% | 225 |
| Mar 24, 2026 | 16.72 | 16.72 | 16.56 | 16.56 | 16.56 | -1.90% | 167 |
| Mar 23, 2026 | 16.94 | 16.94 | 16.88 | 16.88 | 16.88 | 0.73% | 142 |
| Mar 20, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.75 | -0.20% | 18 |
| Mar 19, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -1.25% | 10 |
| Mar 18, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -4.88% | 13 |
| Mar 17, 2026 | 17.72 | 17.87 | 17.66 | 17.87 | 17.87 | 0.65% | 2,999 |
| Mar 16, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 5.00% | 40 |
| Mar 13, 2026 | 17.45 | 17.45 | 16.91 | 16.91 | 16.91 | 1.12% | 687 |
| Mar 12, 2026 | 16.73 | 16.90 | 16.72 | 16.72 | 16.72 | -0.15% | 1,227 |
| Mar 11, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 1.08% | 65 |
| Mar 10, 2026 | 16.58 | 16.58 | 16.57 | 16.57 | 16.57 | 1.20% | 109 |
| Mar 9, 2026 | 16.29 | 16.37 | 16.29 | 16.37 | 16.37 | 1.48% | 170 |
| Mar 6, 2026 | 16.23 | 16.24 | 16.14 | 16.14 | 16.14 | -4.41% | 447 |
| Mar 5, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -2.75% | 13 |
| Mar 4, 2026 | 17.45 | 17.45 | 17.36 | 17.36 | 17.36 | 7.51% | 674 |
| Mar 3, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -1.91% | 37 |
| Mar 2, 2026 | 16.65 | 16.65 | 16.46 | 16.46 | 16.46 | 5.49% | 349 |
| Feb 27, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -3.02% | 63 |
| Feb 26, 2026 | 16.37 | 16.37 | 16.09 | 16.09 | 16.09 | -2.78% | 570 |
| Feb 25, 2026 | 16.02 | 16.56 | 16.02 | 16.55 | 16.55 | 8.23% | 393 |
| Feb 24, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -0.05% | 65 |
| Feb 23, 2026 | 15.47 | 15.47 | 15.30 | 15.30 | 15.30 | -5.11% | 180 |
| Feb 20, 2026 | 16.08 | 16.12 | 16.08 | 16.12 | 16.12 | 1.14% | 942 |
| Feb 19, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.96% | 81 |
| Feb 18, 2026 | 16.05 | 16.05 | 15.79 | 15.79 | 15.79 | -2.41% | 166 |
| Feb 17, 2026 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -1.05% | 200 |
| Feb 13, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 5.28% | 229 |
| Feb 12, 2026 | 15.63 | 15.63 | 15.53 | 15.53 | 15.53 | -2.87% | 184 |
| Feb 11, 2026 | 15.86 | 15.99 | 15.73 | 15.99 | 15.99 | -1.79% | 511 |
| Feb 10, 2026 | 16.35 | 16.35 | 16.28 | 16.28 | 16.28 | -3.37% | 282 |
| Feb 9, 2026 | 16.85 | 16.85 | 16.71 | 16.85 | 16.85 | 1.04% | 815 |
| Feb 6, 2026 | 16.44 | 16.68 | 16.44 | 16.68 | 16.68 | 11.11% | 456 |
| Feb 5, 2026 | 15.69 | 15.69 | 14.94 | 15.01 | 15.01 | -14.39% | 1,013 |
| Feb 4, 2026 | 17.67 | 17.67 | 17.43 | 17.53 | 17.53 | -4.46% | 836 |
| Feb 3, 2026 | 18.18 | 18.35 | 17.75 | 18.35 | 18.35 | -1.61% | 498 |
| Feb 2, 2026 | 18.66 | 18.84 | 18.65 | 18.65 | 18.65 | -7.83% | 262 |
| Jan 30, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -1.03% | 183 |
| Jan 29, 2026 | 21.30 | 21.30 | 20.45 | 20.45 | 20.45 | -5.79% | 1,362 |
| Jan 28, 2026 | 21.86 | 21.86 | 21.70 | 21.70 | 21.70 | -0.17% | 2,718 |
| Jan 27, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 2.45% | 202 |
| Jan 26, 2026 | 21.23 | 21.23 | 21.22 | 21.22 | 21.22 | -1.83% | 973 |
| Jan 23, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.17% | 110 |
| Jan 22, 2026 | 21.62 | 21.97 | 21.50 | 21.65 | 21.65 | -1.14% | 2,799 |
| Jan 21, 2026 | 21.25 | 21.95 | 21.25 | 21.90 | 21.90 | 0.92% | 385 |
| Jan 20, 2026 | 22.15 | 22.15 | 21.70 | 21.70 | 21.70 | -6.72% | 2,079 |
| Jan 16, 2026 | 23.37 | 23.37 | 23.02 | 23.27 | 23.27 | 0.24% | 1,719 |
| Jan 15, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -2.56% | 81 |
| Jan 14, 2026 | 23.51 | 23.82 | 23.51 | 23.82 | 23.82 | 3.35% | 2,505 |