21Shares FTSE Crypto 10 Index ETF (TTOP)

TTOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	13.94	13.99	13.94	13.99	13.99	1.45%	426
Jun 25, 2026	14.16	14.16	13.79	13.79	13.79	-0.90%	183
Jun 24, 2026	13.92	13.92	13.92	13.92	13.92	-4.20%	38
Jun 23, 2026	14.53	14.53	14.53	14.53	14.53	-3.34%	43
Jun 22, 2026	15.14	15.14	14.99	15.03	15.03	2.08%	640
Jun 18, 2026	14.72	14.72	14.72	14.72	14.72	-2.10%	26
Jun 17, 2026	15.04	15.04	15.04	15.04	15.04	-2.25%	3
Jun 16, 2026	15.39	15.39	15.39	15.39	15.39	-1.57%	38
Jun 15, 2026	15.63	15.63	15.63	15.63	15.63	5.70%	106
Jun 12, 2026	14.79	14.79	14.79	14.79	14.79	-0.17%	12
Jun 11, 2026	14.79	14.82	14.79	14.81	14.81	2.90%	811
Jun 10, 2026	14.40	14.40	14.40	14.40	14.40	-0.77%	46
Jun 9, 2026	14.51	14.51	14.51	14.51	14.51	-2.14%	229
Jun 8, 2026	14.89	14.89	14.82	14.82	14.82	5.63%	149
Jun 5, 2026	14.03	14.03	14.03	14.03	14.03	-6.32%	56
Jun 4, 2026	15.00	15.00	14.98	14.98	14.98	-2.60%	124
Jun 3, 2026	15.83	15.83	15.38	15.38	15.38	-3.19%	107
Jun 2, 2026	15.98	15.98	15.89	15.89	15.89	-5.71%	1,086
Jun 1, 2026	16.73	16.85	16.73	16.85	16.85	-1.74%	400
May 29, 2026	17.15	17.15	17.15	17.15	17.15	0.25%	6
May 28, 2026	16.98	17.10	16.98	17.10	17.10	-2.03%	232
May 27, 2026	17.46	17.46	17.46	17.46	17.46	-1.17%	86
May 26, 2026	17.67	17.67	17.67	17.67	17.67	0.22%	48
May 22, 2026	17.87	17.87	17.63	17.63	17.63	-2.50%	405
May 21, 2026	18.08	18.08	18.08	18.08	18.08	0.28%	24
May 20, 2026	17.94	18.03	17.94	18.03	18.03	1.23%	493
May 19, 2026	17.81	17.81	17.81	17.81	17.81	-0.29%	9
May 18, 2026	17.77	17.86	17.74	17.86	17.86	-3.19%	362
May 15, 2026	18.45	18.45	18.45	18.45	18.45	-2.92%	21
May 14, 2026	19.00	19.00	19.00	19.00	19.00	2.46%	17
May 13, 2026	18.55	18.55	18.55	18.55	18.55	-1.44%	27
May 12, 2026	18.92	18.92	18.82	18.82	18.82	-1.58%	156
May 11, 2026	19.03	19.12	18.99	19.12	19.12	2.28%	324
May 8, 2026	18.69	18.69	18.69	18.69	18.69	0.40%	10
May 7, 2026	18.62	18.62	18.62	18.62	18.62	-1.79%	251
May 6, 2026	18.96	18.96	18.96	18.96	18.96	-0.03%	107
May 5, 2026	18.96	18.96	18.96	18.96	18.96	1.81%	48
May 4, 2026	18.63	18.63	18.63	18.63	18.63	1.88%	78
May 1, 2026	18.28	18.28	18.28	18.28	18.28	2.35%	111
Apr 30, 2026	17.83	17.89	17.83	17.86	17.86	1.14%	830
Apr 29, 2026	17.90	17.90	17.66	17.66	17.66	-1.44%	472
Apr 28, 2026	17.92	17.92	17.92	17.92	17.92	-0.31%	31
Apr 27, 2026	17.92	17.98	17.85	17.98	17.98	-1.37%	2,965
Apr 24, 2026	18.22	18.22	18.22	18.22	18.22	0.01%	23
Apr 23, 2026	18.22	18.22	18.22	18.22	18.22	-1.71%	17
Apr 22, 2026	18.54	18.54	18.54	18.54	18.54	4.74%	118
Apr 21, 2026	17.89	17.89	17.70	17.70	17.70	-1.61%	274
Apr 20, 2026	17.99	17.99	17.99	17.99	17.99	-2.08%	28
Apr 17, 2026	18.59	18.59	18.37	18.37	18.37	2.50%	509
Apr 16, 2026	17.76	17.93	17.76	17.93	17.92	0.54%	124

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 27, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.