21Shares XRP ETP (SWX:AXRP)
Switzerland · Delayed Price · Currency is CHF · Price in USD 30.92
+1.87 (6.46%)
Last updated: Mar 4, 2026, 9:00 AM CET
21Shares XRP ETP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 38.57 | 39.48 | 38.37 | 38.39 | 38.39 | -2.48% | 9,466 |
| Mar 4, 2026 | 37.65 | 40.02 | 37.65 | 39.36 | 39.36 | 7.57% | 5,982 |
| Mar 3, 2026 | 37.22 | 37.22 | 36.59 | 36.59 | 36.59 | -4.14% | 2,600 |
| Mar 2, 2026 | 36.75 | 38.40 | 36.50 | 38.17 | 38.17 | 3.04% | 5,448 |
| Feb 27, 2026 | 38.52 | 38.91 | 37.05 | 37.05 | 37.05 | -4.44% | 851 |
| Feb 26, 2026 | 39.23 | 39.56 | 38.77 | 38.77 | 38.77 | -1.98% | 1,809 |
| Feb 25, 2026 | 37.37 | 39.55 | 37.37 | 39.55 | 39.55 | 6.96% | 2,458 |
| Feb 24, 2026 | 36.19 | 37.20 | 36.00 | 36.98 | 36.98 | -1.43% | 32,404 |
| Feb 23, 2026 | 37.49 | 38.30 | 37.25 | 37.51 | 37.51 | -4.04% | 9,137 |
| Feb 20, 2026 | 38.82 | 39.22 | 37.91 | 39.09 | 39.09 | 2.64% | 11,552 |
| Feb 19, 2026 | 39.12 | 39.17 | 37.80 | 38.09 | 38.09 | -5.38% | 31,322 |
| Feb 18, 2026 | 40.59 | 40.74 | 39.85 | 40.25 | 40.25 | -1.00% | 1,388 |
| Feb 17, 2026 | 40.28 | 40.66 | 39.00 | 40.66 | 40.66 | 0.88% | 7,244 |
| Feb 16, 2026 | 39.95 | 41.30 | 39.95 | 40.30 | 40.30 | 4.09% | 10,546 |
| Feb 13, 2026 | 37.42 | 38.74 | 37.23 | 38.72 | 38.72 | 2.71% | 17,000 |
| 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 |