21Shares XRP ETP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	29.48	29.48	29.48	29.48	-	-20.53%	-
Mar 26, 2026	37.71	37.71	37.00	37.10	37.10	-4.02%	274
Mar 25, 2026	38.73	39.16	38.60	38.65	38.65	-0.53%	3,853
Mar 24, 2026	39.06	39.06	38.85	38.86	38.86	-0.30%	120
Mar 23, 2026	37.48	39.91	37.34	38.97	38.97	-0.75%	13,994
Mar 20, 2026	39.72	39.72	39.27	39.27	39.27	0.28%	1,306
Mar 19, 2026	39.74	40.02	39.16	39.16	39.16	-0.19%	4,507
Mar 18, 2026	41.56	41.63	39.23	39.23	39.23	-6.15%	7,732
Mar 17, 2026	41.85	41.85	40.89	41.80	41.80	2.34%	24,070
Mar 16, 2026	40.52	41.35	40.10	40.85	40.85	5.95%	17,938
Mar 13, 2026	38.65	39.60	38.33	38.55	38.55	2.64%	6,103
Mar 12, 2026	37.55	38.01	37.55	37.56	37.56	-0.54%	2,994
Mar 11, 2026	37.66	38.15	37.43	37.77	37.77	-3.75%	2,541
Mar 10, 2026	37.93	39.24	37.81	39.24	39.24	5.36%	10,044
Mar 9, 2026	36.66	37.41	36.64	37.24	37.24	0.34%	2,532
Mar 6, 2026	38.40	38.40	37.04	37.12	37.12	-3.31%	1,296
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