21Shares XRP ETP (TOSRF)
OTCMKTS
· Delayed Price · Currency is USD
62.00
+0.99 (1.62%)
Jun 4, 2025, 9:30 AM EDT
21Shares XRP ETP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -4.84% | 2,530 |
| Jun 4, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.62% | 1,872 |
| Jun 3, 2025 | 61.70 | 61.70 | 61.00 | 61.01 | 61.01 | 3.85% | 3,421 |
| Jun 2, 2025 | 59.00 | 59.00 | 58.75 | 58.75 | 58.75 | -2.08% | 302 |
| May 30, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -3.23% | 295 |
| May 29, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 496 |
| May 28, 2025 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | -5.05% | 366 |
| May 23, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | -2.25% | 316 |
| May 22, 2025 | 66.50 | 67.00 | 66.50 | 66.80 | 66.80 | 0.33% | 5,950 |
| May 21, 2025 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | 3.06% | 496 |
| May 20, 2025 | 64.00 | 64.69 | 63.00 | 64.60 | 64.60 | -4.86% | 7,145 |
| May 19, 2025 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 0.12% | 3,002 |
| May 16, 2025 | 67.00 | 67.82 | 67.00 | 67.82 | 67.82 | -3.81% | 516 |
| May 14, 2025 | 70.20 | 71.64 | 70.20 | 70.50 | 70.50 | 2.17% | 2,989 |
| May 13, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1.17% | 8,708 |
| May 12, 2025 | 72.65 | 72.65 | 68.20 | 68.20 | 68.20 | 4.92% | 6,023 |
| May 9, 2025 | 62.94 | 67.50 | 62.94 | 65.00 | 65.00 | 4.77% | 2,159 |
| May 8, 2025 | 61.85 | 62.04 | 61.85 | 62.04 | 62.04 | 3.40% | 4,393 |
| May 7, 2025 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | 3.45% | 1,074 |
| May 5, 2025 | 62.15 | 62.15 | 58.00 | 58.00 | 58.00 | -6.48% | 1,410 |
| May 2, 2025 | 62.02 | 63.00 | 62.02 | 62.02 | 62.02 | -5.60% | 1,501 |
| May 1, 2025 | 65.00 | 65.70 | 65.00 | 65.70 | 65.70 | 3.46% | 1,773 |
| Apr 29, 2025 | 65.00 | 65.00 | 63.50 | 63.50 | 63.50 | -3.20% | 3,921 |
| Apr 28, 2025 | 64.50 | 65.60 | 64.50 | 65.60 | 65.60 | 7.81% | 1,361 |
| Apr 25, 2025 | 61.00 | 61.00 | 60.85 | 60.85 | 60.85 | -0.62% | 2,877 |
| Apr 24, 2025 | 61.75 | 61.75 | 61.23 | 61.23 | 61.23 | -0.84% | 701 |
| Apr 23, 2025 | 65.00 | 65.00 | 61.75 | 61.75 | 61.75 | 0.41% | 2,504 |
| Apr 22, 2025 | 59.57 | 61.50 | 59.45 | 61.50 | 61.50 | 7.89% | 2,117 |
| Apr 21, 2025 | 57.10 | 57.12 | 55.00 | 57.00 | 57.00 | 2.70% | 1,862 |
| Apr 16, 2025 | 57.88 | 57.88 | 55.50 | 55.50 | 55.50 | -10.48% | 1,200 |
| Apr 15, 2025 | 60.00 | 62.00 | 60.00 | 62.00 | 62.00 | 5.08% | 5,748 |
| Apr 14, 2025 | 58.00 | 60.00 | 57.00 | 59.00 | 59.00 | 1.72% | 3,679 |
| Apr 11, 2025 | 55.00 | 58.00 | 55.00 | 58.00 | 58.00 | 3.57% | 32,272 |
| Apr 10, 2025 | 56.07 | 56.07 | 55.00 | 56.00 | 56.00 | 7.69% | 3,922 |
| Apr 9, 2025 | 55.00 | 59.00 | 48.00 | 52.00 | 52.00 | -5.45% | 7,724 |
| Apr 8, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 7,246 |
| Apr 7, 2025 | 50.00 | 55.00 | 48.00 | 55.00 | 55.00 | -7.56% | 8,768 |
| Apr 4, 2025 | 57.02 | 59.50 | 57.02 | 59.50 | 59.50 | 4.33% | 4,388 |
| Apr 3, 2025 | 58.00 | 58.00 | 56.00 | 57.03 | 57.03 | -6.89% | 3,720 |
| Apr 2, 2025 | 60.00 | 61.25 | 59.18 | 61.25 | 61.25 | 3.81% | 9,166 |
| Apr 1, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 512 |
| Mar 31, 2025 | 59.00 | 61.00 | 57.00 | 59.00 | 59.00 | -6.35% | 5,924 |
| Mar 28, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -7.33% | 1,616 |
| Mar 27, 2025 | 68.50 | 68.50 | 67.98 | 67.98 | 67.98 | -0.76% | 1,812 |
| Mar 26, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -1.44% | 697 |
| Mar 25, 2025 | 70.00 | 71.00 | 69.50 | 69.50 | 69.50 | -4.14% | 1,069 |
| Mar 24, 2025 | 68.64 | 72.50 | 68.64 | 72.50 | 72.50 | 5.07% | 5,926 |
| Mar 21, 2025 | 72.00 | 72.00 | 69.00 | 69.00 | 69.00 | -3.50% | 1,154 |
| Mar 20, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -1.72% | 2,672 |
| Mar 19, 2025 | 68.00 | 73.00 | 68.00 | 72.75 | 72.75 | 13.67% | 3,950 |