21Shares XRP ETP (TOSRF)
OTCMKTS
· Delayed Price · Currency is USD
61.23
-0.52 (-0.84%)
Apr 24, 2025, 4:00 PM EDT
21Shares XRP ETP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2025 | 68.00 | 68.00 | 63.01 | 64.00 | 64.00 | -5.88% | 1,261 |
| Mar 17, 2025 | 67.00 | 70.10 | 67.00 | 68.00 | 68.00 | - | 753 |
| Mar 14, 2025 | 66.00 | 68.00 | 64.00 | 68.00 | 68.00 | 3.03% | 1,449 |
| Mar 13, 2025 | 64.30 | 67.00 | 64.30 | 66.00 | 66.00 | 13.80% | 1,356 |
| Mar 11, 2025 | 58.50 | 58.50 | 58.00 | 58.00 | 58.00 | - | 1,044 |
| Mar 10, 2025 | 63.50 | 63.50 | 58.00 | 58.00 | 58.00 | -17.14% | 3,918 |
| Mar 7, 2025 | 70.14 | 71.05 | 67.00 | 70.00 | 70.00 | -6.67% | 2,327 |
| Mar 6, 2025 | 72.73 | 77.40 | 72.73 | 75.00 | 75.00 | 2.88% | 7,672 |
| Mar 5, 2025 | 67.00 | 73.00 | 67.00 | 72.90 | 72.90 | 10.62% | 2,552 |
| Mar 4, 2025 | 70.00 | 70.00 | 65.90 | 65.90 | 65.90 | -6.52% | 3,917 |
| Mar 3, 2025 | 72.00 | 76.00 | 69.00 | 70.50 | 70.50 | 21.55% | 7,964 |
| Feb 28, 2025 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | -3.33% | 2,345 |
| Feb 27, 2025 | 61.49 | 61.49 | 60.00 | 60.00 | 60.00 | -4.76% | 1,025 |
| Feb 26, 2025 | 61.86 | 63.00 | 61.86 | 63.00 | 63.00 | - | 1,995 |
| Feb 25, 2025 | 64.00 | 65.45 | 61.00 | 63.00 | 63.00 | -12.50% | 8,044 |
| Feb 24, 2025 | 72.00 | 73.00 | 69.50 | 72.00 | 72.00 | -4.00% | 2,753 |
| Feb 21, 2025 | 77.00 | 77.00 | 75.00 | 75.00 | 75.00 | 1.35% | 2,847 |
| Feb 20, 2025 | 78.51 | 80.00 | 74.00 | 74.00 | 74.00 | 2.78% | 3,573 |
| Feb 19, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.42% | 320 |
| Feb 18, 2025 | 72.50 | 74.00 | 70.20 | 71.70 | 71.70 | -0.42% | 6,173 |
| Feb 13, 2025 | 68.37 | 73.50 | 67.10 | 72.00 | 72.00 | 9.11% | 2,084 |
| Feb 12, 2025 | 66.00 | 66.00 | 65.99 | 65.99 | 65.99 | -2.87% | 880 |
| Feb 11, 2025 | 69.17 | 69.17 | 67.94 | 67.94 | 67.94 | -5.64% | 425 |
| Feb 10, 2025 | 74.17 | 74.17 | 69.00 | 72.00 | 72.00 | 5.88% | 4,369 |
| Feb 7, 2025 | 63.50 | 70.86 | 63.50 | 68.00 | 68.00 | 7.09% | 6,236 |