Skip to main content
logo
21Shares FTSE Crypto 10 Index ETF (TTOP)
NYSEARCA: TTOP · Real-Time Price · USD
18.37
+0.45 (2.52%)
Apr 17, 2026, 4:00 PM EDT - Market closed

TTOP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202618.5918.5918.3718.3718.372.49%509
Apr 16, 202617.7617.9317.7617.9317.920.54%124
Apr 15, 202617.7217.8317.7217.8317.831.60%1,634
Apr 14, 202617.9317.9317.5517.5517.551.14%692
Apr 13, 202617.0717.3517.0717.3517.350.25%555
Apr 10, 202616.9817.3116.9817.3117.311.36%574
Apr 9, 202616.8717.0716.8717.0717.070.32%424
Apr 8, 202617.4317.4317.0217.0217.023.47%215
Apr 7, 202616.3116.4516.2216.4516.45-1.17%2,373
Apr 6, 202616.6416.6416.6416.6416.643.21%43
Apr 2, 202616.1316.1316.1316.1316.13-2.42%24
Apr 1, 202616.4316.5316.4316.5316.532.00%2,525
Mar 31, 202616.2016.2016.2016.2016.202.04%43
Mar 30, 202616.0716.0715.8815.8815.880.37%2,225
Mar 27, 202615.8115.9415.8015.8215.82-3.03%5,491
Mar 26, 202616.3116.3116.3116.3116.31-3.62%2
Mar 25, 202616.9316.9316.9316.9316.922.23%225
Mar 24, 202616.7216.7216.5616.5616.56-1.90%167
Mar 23, 202616.9416.9416.8816.8816.880.73%142
Mar 20, 202616.7616.7616.7616.7616.75-0.20%18
Mar 19, 202616.7916.7916.7916.7916.79-1.25%10
Mar 18, 202617.0017.0017.0017.0017.00-4.88%13
Mar 17, 202617.7217.8717.6617.8717.870.65%2,999
Mar 16, 202617.7617.7617.7617.7617.765.00%40
Mar 13, 202617.4517.4516.9116.9116.911.12%687
Mar 12, 202616.7316.9016.7216.7216.72-0.15%1,227
Mar 11, 202616.7516.7516.7516.7516.751.08%65
Mar 10, 202616.5816.5816.5716.5716.571.20%109
Mar 9, 202616.2916.3716.2916.3716.371.48%170
Mar 6, 202616.2316.2416.1416.1416.14-4.41%447
Mar 5, 202616.8816.8816.8816.8816.88-2.75%13
Mar 4, 202617.4517.4517.3617.3617.367.51%674
Mar 3, 202616.1516.1516.1516.1516.15-1.91%37
Mar 2, 202616.6516.6516.4616.4616.465.49%349
Feb 27, 202615.6015.6015.6015.6015.60-3.02%63
Feb 26, 202616.3716.3716.0916.0916.09-2.78%570
Feb 25, 202616.0216.5616.0216.5516.558.23%393
Feb 24, 202615.2915.2915.2915.2915.29-0.05%65
Feb 23, 202615.4715.4715.3015.3015.30-5.11%180
Feb 20, 202616.0816.1216.0816.1216.121.14%942
Feb 19, 202615.9415.9415.9415.9415.940.96%81
Feb 18, 202616.0516.0515.7915.7915.79-2.41%166
Feb 17, 202616.1816.1816.1816.1816.18-1.05%200
Feb 13, 202616.3516.3516.3516.3516.355.28%229
Feb 12, 202615.6315.6315.5315.5315.53-2.87%184
Feb 11, 202615.8615.9915.7315.9915.99-1.79%511
Feb 10, 202616.3516.3516.2816.2816.28-3.37%282
Feb 9, 202616.8516.8516.7116.8516.851.04%815
Feb 6, 202616.4416.6816.4416.6816.6811.11%456
Feb 5, 202615.6915.6914.9415.0115.01-14.39%1,013