21Shares XRP ETP (TOSRF)
OTCMKTS · Delayed Price · Currency is USD
87.00
+7.00 (8.75%)
Jul 17, 2025, 4:00 PM EDT
21Shares XRP ETP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |