21Shares XRP ETP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	37.83	38.21	37.70	37.70	37.70	1.63%	1,086
Feb 11, 2026	37.41	38.05	37.09	37.09	37.09	-3.97%	4,226
Feb 10, 2026	38.92	38.92	38.25	38.63	38.63	-2.36%	3,922
Feb 9, 2026	38.73	39.56	37.59	39.56	39.56	-5.78%	11,754
Feb 6, 2026	35.45	42.17	35.18	41.99	41.99	18.70%	102,914
Feb 5, 2026	39.19	39.28	34.75	35.37	35.37	-15.37%	135,866
Feb 4, 2026	43.91	43.98	41.80	41.80	41.80	-3.83%	22,212
Feb 3, 2026	44.16	44.41	43.46	43.46	43.46	-3.64%	27,221
Feb 2, 2026	43.79	45.15	43.51	45.10	45.10	-5.78%	25,946
Jan 30, 2026	47.99	48.59	47.50	47.87	47.87	-2.66%	15,272
Jan 29, 2026	51.46	51.53	48.89	49.18	49.18	-5.63%	16,312
Jan 28, 2026	52.42	52.87	52.11	52.11	52.11	0.23%	3,601
Jan 27, 2026	51.97	52.02	51.47	51.99	51.99	-1.29%	5,775
Jan 26, 2026	51.51	53.01	51.44	52.67	52.67	-0.32%	26,551
Jan 23, 2026	52.35	52.84	51.70	52.84	52.84	0.55%	11,820
Jan 22, 2026	53.36	53.75	52.15	52.55	52.55	-1.83%	14,508
Jan 21, 2026	52.22	53.54	51.78	53.53	53.53	2.18%	11,312
Jan 20, 2026	53.30	53.30	52.39	52.39	52.39	-3.98%	6,186
Jan 19, 2026	53.67	54.56	53.66	54.56	54.56	-2.43%	13,000
Jan 16, 2026	56.78	57.03	55.75	55.92	55.92	-2.48%	10,475
Jan 15, 2026	57.64	58.16	56.97	57.34	57.34	-3.16%	7,466
Jan 14, 2026	58.87	59.60	57.95	59.21	59.21	3.26%	9,176
Jan 13, 2026	56.28	57.58	56.28	57.34	57.34	-0.33%	11,301
Jan 12, 2026	56.35	57.53	55.82	57.53	57.53	-1.12%	10,978
Jan 9, 2026	58.47	59.01	57.13	58.18	58.18	-0.03%	5,207
Jan 8, 2026	58.15	58.56	57.12	58.20	58.20	-4.13%	4,928
Jan 7, 2026	62.60	62.64	59.97	60.71	60.71	-3.71%	14,775
Jan 6, 2026	63.94	65.60	63.05	63.05	63.05	5.66%	23,844
Jan 5, 2026	58.45	59.99	57.98	59.67	59.67	15.59%	23,723
Dec 30, 2025	50.94	51.62	50.94	51.62	51.62	1.04%	63,457
Dec 29, 2025	52.05	52.17	51.00	51.09	51.09	-1.37%	64,992
Dec 23, 2025	51.61	52.15	51.16	51.80	51.80	-2.37%	26,926
Dec 22, 2025	52.92	53.26	52.59	53.06	53.06	2.31%	26,902
Dec 19, 2025	51.33	52.02	51.20	51.86	51.86	-1.28%	8,123
Dec 18, 2025	50.53	52.87	50.53	52.53	52.53	1.66%	21,833
Dec 17, 2025	52.72	54.39	51.67	51.67	51.67	-2.73%	21,952
Dec 16, 2025	51.47	53.19	51.47	53.12	53.12	0.49%	5,304
Dec 15, 2025	54.82	54.98	52.48	52.86	52.86	-3.15%	22,972
Dec 12, 2025	56.00	56.20	54.19	54.58	54.58	-0.15%	15,131
Dec 11, 2025	55.13	55.43	54.50	54.66	54.66	-3.58%	1,274
Dec 10, 2025	57.28	57.28	56.66	56.69	56.69	-3.65%	2,659
Dec 9, 2025	56.63	58.84	56.38	58.84	58.84	3.10%	3,707
Dec 8, 2025	57.24	58.31	56.84	57.07	57.07	0.58%	23,327
Dec 5, 2025	57.47	57.60	56.50	56.74	56.74	-4.33%	10,977
Dec 4, 2025	59.67	59.80	58.49	59.31	59.31	-0.95%	8,893
Dec 3, 2025	60.36	60.40	59.00	59.88	59.88	1.77%	17,673
Dec 2, 2025	55.50	59.37	54.89	58.84	58.84	7.25%	18,497
Dec 1, 2025	56.60	56.60	54.60	54.86	54.86	-9.92%	14,331
Nov 28, 2025	60.50	62.26	60.28	60.90	60.90	0.12%	24,766
Nov 27, 2025	60.63	60.83	59.79	60.83	60.83	1.03%	4,575