21Shares XRP ETP (TOSRF)
OTCMKTS · Delayed Price · Currency is USD
81.00
-5.00 (-5.81%)
Sep 19, 2025, 4:00 PM EDT
21Shares XRP ETP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -5.81% | 1,334 |
| Sep 18, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 3.61% | 1,214 |
| Sep 17, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 5,974 |
| Sep 16, 2025 | 82.00 | 83.00 | 82.00 | 83.00 | 83.00 | 2.49% | 751 |
| Sep 15, 2025 | 80.98 | 80.98 | 80.98 | 80.98 | 80.98 | -2.43% | 733 |
| Sep 12, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -0.01% | 971 |
| Sep 10, 2025 | 83.01 | 83.01 | 83.01 | 83.01 | 83.01 | -0.05% | 290 |
| Sep 9, 2025 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | 1.28% | 287 |
| Sep 8, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 4.39% | 371 |
| Sep 5, 2025 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | 6.15% | 545 |
| Sep 4, 2025 | 77.50 | 77.50 | 74.00 | 74.00 | 74.00 | -5.13% | 3,715 |
| Sep 3, 2025 | 80.01 | 80.01 | 77.00 | 78.00 | 78.00 | -14.29% | 5,955 |
| Aug 13, 2025 | 92.10 | 92.10 | 90.00 | 91.00 | 91.00 | 3.41% | 727 |
| Aug 12, 2025 | 88.01 | 88.01 | 87.50 | 88.00 | 88.00 | 1.15% | 1,280 |
| Aug 11, 2025 | 89.01 | 89.01 | 87.00 | 87.00 | 87.00 | - | 570 |
| Aug 8, 2025 | 90.00 | 91.09 | 87.00 | 87.00 | 87.00 | 3.42% | 3,991 |
| Aug 7, 2025 | 84.12 | 84.12 | 84.12 | 84.12 | 84.12 | 6.48% | 7,218 |
| Aug 6, 2025 | 81.00 | 81.00 | 79.00 | 79.00 | 79.00 | -3.66% | 8,983 |
| Aug 5, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.20% | 2,004 |
| Aug 4, 2025 | 83.00 | 83.00 | 82.95 | 83.00 | 83.00 | -3.49% | 2,916 |
| Jul 30, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 1.18% | 300 |
| Jul 29, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 1,564 |
| Jul 25, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -2.30% | 1,213 |
| Jul 24, 2025 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | -2.25% | 896 |
| Jul 23, 2025 | 91.00 | 91.00 | 89.00 | 89.00 | 89.00 | -7.29% | 2,286 |
| Jul 22, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 6.67% | 348 |
| Jul 21, 2025 | 100.01 | 100.45 | 90.00 | 90.00 | 90.00 | -4.26% | 2,464 |
| Jul 18, 2025 | 96.00 | 96.00 | 93.00 | 94.00 | 94.00 | 8.05% | 10,907 |
| Jul 17, 2025 | 89.34 | 89.34 | 82.00 | 87.00 | 87.00 | 8.75% | 4,414 |
| Jul 16, 2025 | 82.00 | 83.00 | 79.00 | 80.00 | 80.00 | -3.03% | 8,200 |
| Jul 14, 2025 | 81.00 | 83.63 | 78.00 | 82.50 | 82.50 | 5.77% | 3,983 |
| Jul 11, 2025 | 74.70 | 80.00 | 73.50 | 78.00 | 78.00 | 14.71% | 5,344 |
| Jul 10, 2025 | 64.70 | 68.00 | 64.70 | 68.00 | 68.00 | 5.10% | 521 |
| Jul 9, 2025 | 66.20 | 66.20 | 59.00 | 64.70 | 64.70 | 2.70% | 4,165 |
| Jul 7, 2025 | 64.20 | 64.20 | 62.50 | 63.00 | 63.00 | 1.61% | 2,547 |
| Jul 3, 2025 | 63.24 | 63.24 | 59.50 | 62.00 | 62.00 | 4.20% | 1,215 |
| Jul 2, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | 1,750 |
| Jun 30, 2025 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | 2.59% | 2,435 |
| Jun 26, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 108 |
| Jun 25, 2025 | 58.00 | 58.58 | 58.00 | 58.00 | 58.00 | - | 3,778 |
| Jun 24, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.75% | 544 |
| Jun 20, 2025 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | -3.39% | 3,309 |
| Jun 18, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -5.22% | 492 |
| Jun 16, 2025 | 62.00 | 62.25 | 62.00 | 62.25 | 62.25 | 7.33% | 3,624 |
| Jun 13, 2025 | 58.50 | 59.30 | 58.00 | 58.00 | 58.00 | -3.33% | 2,801 |
| Jun 12, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -4.76% | 975 |
| Jun 11, 2025 | 61.00 | 63.00 | 61.00 | 63.00 | 63.00 | 2.44% | 1,875 |
| Jun 10, 2025 | 61.80 | 62.50 | 61.50 | 61.50 | 61.50 | -0.49% | 1,739 |
| Jun 9, 2025 | 62.00 | 62.00 | 60.00 | 61.80 | 61.80 | 4.75% | 1,909 |
| Jun 6, 2025 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -4.84% | 2,530 |