21Shares XRP ETP (TOSRF)
OTCMKTS · Delayed Price · Currency is USD
36.00
+1.50 (4.35%)
At close: Apr 8, 2026
21Shares XRP ETP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 4.35% | 251 |
| Apr 7, 2026 | 34.91 | 34.91 | 34.50 | 34.50 | 34.50 | -9.16% | 600 |
| Mar 30, 2026 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | 4.05% | 331 |
| Mar 26, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | 265 |
| Mar 23, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -5.19% | 296 |
| Mar 20, 2026 | 38.75 | 38.75 | 38.50 | 38.50 | 38.50 | -4.47% | 400 |
| Mar 16, 2026 | 40.33 | 40.33 | 40.30 | 40.30 | 40.30 | 5.36% | 13,763 |
| Mar 10, 2026 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | -0.80% | 100 |
| Mar 5, 2026 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | 0.15% | 117 |
| Mar 4, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -1.28% | 385 |
| Feb 26, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 2.90% | 493 |
| Feb 18, 2026 | 38.00 | 38.00 | 37.90 | 37.90 | 37.90 | -2.82% | 1,465 |
| Feb 17, 2026 | 37.48 | 40.33 | 37.48 | 39.00 | 39.00 | 4.06% | 11,082 |
| Feb 13, 2026 | 37.50 | 37.50 | 37.45 | 37.48 | 37.48 | 1.85% | 3,110 |
| Feb 12, 2026 | 36.78 | 36.80 | 36.78 | 36.80 | 36.80 | - | 1,025 |
| Feb 11, 2026 | 36.50 | 36.90 | 36.50 | 36.80 | 36.80 | -6.00% | 1,835 |
| Feb 9, 2026 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | -0.01% | 110 |
| Feb 6, 2026 | 36.40 | 39.15 | 36.40 | 39.15 | 39.15 | 22.35% | 2,704 |
| Feb 5, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -33.88% | 196 |
| Jan 30, 2026 | 47.00 | 48.40 | 47.00 | 48.40 | 48.40 | 1.89% | 404 |
| Jan 29, 2026 | 48.00 | 49.47 | 47.50 | 47.50 | 47.50 | -18.10% | 2,904 |
| Jan 14, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 3.57% | 915 |
| Jan 13, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.36% | 4,329 |
| Jan 12, 2026 | 57.00 | 57.50 | 55.25 | 55.25 | 55.25 | -3.07% | 902 |
| Jan 9, 2026 | 57.14 | 57.14 | 57.00 | 57.00 | 57.00 | -10.94% | 471 |
| Jan 6, 2026 | 62.17 | 64.00 | 62.17 | 64.00 | 64.00 | 12.28% | 1,046 |
| Jan 5, 2026 | 55.12 | 58.17 | 55.12 | 57.00 | 57.00 | 9.62% | 4,258 |
| Jan 2, 2026 | 51.10 | 52.00 | 49.95 | 52.00 | 52.00 | 4.00% | 3,167 |
| Dec 31, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 332 |
| Dec 29, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -2.17% | 1,000 |
| Dec 22, 2025 | 52.65 | 52.65 | 51.11 | 51.11 | 51.11 | -3.26% | 11,248 |
| Dec 18, 2025 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | 0.16% | 229 |
| Dec 17, 2025 | 52.83 | 52.83 | 52.75 | 52.75 | 52.75 | 0.96% | 538 |
| Dec 16, 2025 | 52.60 | 52.60 | 52.00 | 52.25 | 52.25 | -0.48% | 693 |
| Dec 15, 2025 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | -6.25% | 396 |
| Dec 12, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 5.66% | 486 |
| Dec 11, 2025 | 54.50 | 54.65 | 53.00 | 53.00 | 53.00 | -5.36% | 707 |
| Dec 10, 2025 | 56.29 | 56.30 | 56.00 | 56.00 | 56.00 | -2.12% | 1,530 |
| Dec 9, 2025 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | 4.02% | 185 |
| Dec 8, 2025 | 57.20 | 57.20 | 55.00 | 55.00 | 55.00 | -4.63% | 459 |
| Dec 4, 2025 | 58.34 | 58.34 | 57.67 | 57.67 | 57.67 | -0.40% | 279 |
| Dec 3, 2025 | 54.00 | 58.00 | 54.00 | 57.90 | 57.90 | 7.22% | 1,829 |
| Dec 1, 2025 | 54.49 | 54.49 | 54.00 | 54.00 | 54.00 | -12.24% | 691 |
| Nov 28, 2025 | 61.19 | 61.53 | 61.19 | 61.53 | 61.53 | 0.77% | 1,899 |
| Nov 26, 2025 | 60.00 | 61.06 | 60.00 | 61.06 | 61.06 | 3.49% | 1,368 |
| Nov 25, 2025 | 57.00 | 60.00 | 57.00 | 59.00 | 59.00 | 3.06% | 4,537 |
| Nov 24, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - | 5,534 |
| Nov 20, 2025 | 56.50 | 57.50 | 56.50 | 57.25 | 57.25 | 0.44% | 14,407 |
| Nov 19, 2025 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | -6.56% | 4,130 |
| Nov 18, 2025 | 60.00 | 61.01 | 60.00 | 61.00 | 61.00 | -3.19% | 10,736 |