21shares XRP ETF TOXR
9.95 USD -0.13 (-1.25%)
Regular-session close
9.95 0.00 0.00%
After hours · Nov 13, 7:30 PM ET
9.86 Day range 10.05
9.71 52-week range 22.59
- YTD
- -44.34%
- 1 year
- -49.68%
TOXR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.04 | 10.05 | 9.86 | 9.95 | -0.12 | -1.19% | 5,000 |
| Nov 12, 2026 | 10.02 | 10.07 | 9.89 | 10.07 | -0.29 | -2.80% | 4,800 |
| Nov 11, 2026 | 10.27 | 10.45 | 10.24 | 10.36 | +0.05 | +0.48% | 15,300 |
| Nov 10, 2026 | 10.28 | 10.31 | 10.06 | 10.31 | -0.34 | -3.19% | 1,300 |
| Nov 9, 2026 | 10.65 | 10.77 | 10.63 | 10.65 | -0.74 | -6.50% | 5,500 |
| Nov 6, 2026 | 11.59 | 11.59 | 11.39 | 11.39 | -0.57 | -4.77% | 3,000 |
| Nov 5, 2026 | 12.50 | 12.50 | 11.96 | 11.96 | -0.71 | -5.60% | 3,000 |
| Nov 4, 2026 | 12.99 | 12.99 | 12.67 | 12.67 | +0.24 | +1.93% | 4,300 |
| Nov 3, 2026 | 12.42 | 12.49 | 12.40 | 12.43 | +0.34 | +2.81% | 4,900 |
| Nov 2, 2026 | 12.17 | 12.17 | 12.09 | 12.09 | -0.05 | -0.41% | 3,900 |
| Oct 30, 2026 | 12.07 | 12.15 | 11.95 | 12.14 | -0.31 | -2.49% | 10,700 |
| Oct 29, 2026 | 12.54 | 12.71 | 12.45 | 12.45 | -0.52 | -4.01% | 2,800 |
| Oct 28, 2026 | 12.78 | 12.97 | 12.74 | 12.97 | +0.11 | +0.86% | 1,900 |
| Oct 27, 2026 | 12.78 | 12.89 | 12.74 | 12.86 | +0.28 | +2.23% | 2,200 |
| Oct 26, 2026 | 12.56 | 12.65 | 12.53 | 12.58 | -0.08 | -0.63% | 2,800 |
| Oct 23, 2026 | 12.77 | 12.77 | 12.66 | 12.66 | -0.04 | -0.31% | 1,100 |
| Oct 22, 2026 | 12.90 | 12.90 | 12.68 | 12.70 | -0.81 | -6.00% | 3,100 |
| Oct 21, 2026 | 13.18 | 13.57 | 13.18 | 13.51 | +0.61 | +4.73% | 8,700 |
| Oct 20, 2026 | 12.97 | 12.97 | 12.86 | 12.90 | +0.26 | +2.06% | 6,500 |
| Oct 19, 2026 | 12.74 | 12.74 | 12.64 | 12.64 | +0.01 | +0.08% | 1,400 |
| Oct 16, 2026 | 12.97 | 12.99 | 12.57 | 12.63 | -0.42 | -3.22% | 7,800 |
| Oct 15, 2026 | 12.56 | 13.05 | 12.56 | 13.05 | +0.16 | +1.24% | 900 |
| Oct 14, 2026 | 12.93 | 12.93 | 12.89 | 12.89 | -0.45 | -3.37% | 800 |
| Oct 13, 2026 | 13.37 | 13.37 | 13.34 | 13.34 | +0.03 | +0.23% | 400 |
| Oct 12, 2026 | 13.43 | 13.43 | 13.31 | 13.31 | -0.13 | -0.97% | 400 |
| Oct 9, 2026 | 13.52 | 13.52 | 13.44 | 13.44 | +0.07 | +0.52% | 700 |
| Oct 8, 2026 | 13.60 | 13.60 | 12.87 | 13.37 | -0.42 | -3.05% | 9,800 |
| Oct 7, 2026 | 14.00 | 14.00 | 13.77 | 13.79 | -0.84 | -5.74% | 5,300 |
| Oct 6, 2026 | 14.69 | 14.71 | 14.63 | 14.63 | +0.01 | +0.07% | 1,800 |
| Oct 5, 2026 | 14.74 | 14.74 | 14.53 | 14.62 | +0.30 | +2.09% | 1,300 |
| Oct 2, 2026 | 14.99 | 15.01 | 14.14 | 14.32 | -0.30 | -2.05% | 16,500 |
| Oct 1, 2026 | 14.41 | 14.65 | 14.41 | 14.62 | +0.13 | +0.90% | 2,700 |
| Sep 30, 2026 | 14.96 | 14.96 | 14.49 | 14.49 | -0.06 | -0.41% | 4,800 |
| Sep 29, 2026 | 15.01 | 15.01 | 14.40 | 14.55 | +0.09 | +0.62% | 3,700 |
| Sep 28, 2026 | 14.85 | 14.85 | 14.45 | 14.46 | -0.86 | -5.61% | 5,200 |
| Sep 25, 2026 | 15.50 | 15.50 | 15.20 | 15.32 | +0.42 | +2.82% | 25,600 |
| Sep 24, 2026 | 14.57 | 15.01 | 14.57 | 14.90 | +0.35 | +2.41% | 16,900 |
| Sep 23, 2026 | 15.39 | 15.39 | 14.52 | 14.55 | -0.94 | -6.07% | 5,200 |
| Sep 22, 2026 | 15.37 | 15.56 | 15.18 | 15.49 | +0.84 | +5.73% | 12,800 |
| Sep 21, 2026 | 14.43 | 14.68 | 14.38 | 14.65 | +0.89 | +6.47% | 5,600 |
| Sep 18, 2026 | 13.10 | 13.77 | 13.10 | 13.76 | +1.13 | +8.95% | 18,600 |
| Sep 17, 2026 | 12.66 | 12.79 | 12.62 | 12.63 | -0.03 | -0.24% | 5,100 |
| Sep 16, 2026 | 12.40 | 12.66 | 12.33 | 12.66 | +0.02 | +0.16% | 3,300 |
| Sep 15, 2026 | 13.83 | 13.83 | 12.63 | 12.64 | -1.62 | -11.36% | 12,900 |
| Sep 14, 2026 | 13.59 | 14.33 | 13.59 | 14.26 | +0.97 | +7.30% | 20,400 |
| Sep 11, 2026 | 13.64 | 13.64 | 13.18 | 13.29 | +0.13 | +0.99% | 3,000 |
| Sep 10, 2026 | 13.21 | 13.28 | 13.15 | 13.16 | -0.51 | -3.73% | 3,600 |
| Sep 9, 2026 | 13.84 | 13.84 | 13.66 | 13.67 | -0.20 | -1.44% | 1,600 |
| Sep 8, 2026 | 13.54 | 14.02 | 13.54 | 13.87 | +0.23 | +1.69% | 3,200 |
| Sep 4, 2026 | 13.73 | 13.82 | 13.59 | 13.64 | -0.69 | -4.82% | 8,300 |
| Sep 3, 2026 | 13.60 | 14.36 | 13.57 | 14.33 | +1.24 | +9.47% | 15,400 |
| Sep 2, 2026 | 13.04 | 13.09 | 12.98 | 13.09 | -0.10 | -0.76% | 3,300 |
| Sep 1, 2026 | 13.36 | 13.43 | 13.09 | 13.19 | -0.35 | -2.58% | 2,700 |
| Aug 31, 2026 | 13.33 | 13.61 | 13.28 | 13.54 | +0.12 | +0.89% | 7,700 |
| Aug 28, 2026 | 13.84 | 13.89 | 13.31 | 13.42 | -0.78 | -5.49% | 5,600 |
| Aug 27, 2026 | 14.03 | 14.30 | 14.03 | 14.20 | +0.75 | +5.58% | 6,100 |
| Aug 26, 2026 | 13.51 | 13.60 | 13.32 | 13.45 | -0.88 | -6.14% | 8,400 |
| Aug 25, 2026 | 14.15 | 14.39 | 14.06 | 14.33 | -0.11 | -0.76% | 7,800 |
| Aug 24, 2026 | 14.74 | 14.85 | 14.30 | 14.44 | +1.10 | +8.25% | 9,900 |
| Aug 21, 2026 | 13.53 | 13.83 | 13.30 | 13.34 | +1.33 | +11.07% | 25,700 |
| Aug 20, 2026 | 11.67 | 13.05 | 11.57 | 12.01 | +1.64 | +15.81% | 48,800 |
| Aug 19, 2026 | 9.95 | 10.41 | 9.93 | 10.37 | +0.61 | +6.25% | 17,700 |
| Aug 18, 2026 | 9.70 | 9.79 | 9.69 | 9.76 | +0.02 | +0.21% | 22,400 |
| Aug 17, 2026 | 9.72 | 9.79 | 9.72 | 9.74 | +0.03 | +0.31% | 24,700 |
| Aug 14, 2026 | 9.75 | 9.79 | 9.71 | 9.71 | -0.10 | -1.02% | 3,000 |
65 days, newest first. Daily bars as drawn on the TOXR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.