Skip to main content
21Shares FTSE Crypto 10 Index ETF (TTOP)
NYSEARCA: TTOP · Real-Time Price · USD
17.92
-0.06 (-0.33%)
Apr 28, 2026, 4:00 PM EDT - Market closed

TTOP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.9217.9217.9217.9217.92-0.30%31
Apr 27, 202617.9217.9817.8517.9817.98-1.37%2,965
Apr 24, 202618.2218.2218.2218.2218.220.01%23
Apr 23, 202618.2218.2218.2218.2218.22-1.71%17
Apr 22, 202618.5418.5418.5418.5418.544.74%118
Apr 21, 202617.8917.8917.7017.7017.70-1.61%274
Apr 20, 202617.9917.9917.9917.9917.99-2.08%28
Apr 17, 202618.5918.5918.3718.3718.372.49%509
Apr 16, 202617.7617.9317.7617.9317.920.54%124
Apr 15, 202617.7217.8317.7217.8317.831.60%1,634
Apr 14, 202617.9317.9317.5517.5517.551.14%692
Apr 13, 202617.0717.3517.0717.3517.350.25%555
Apr 10, 202616.9817.3116.9817.3117.311.36%574
Apr 9, 202616.8717.0716.8717.0717.070.32%424
Apr 8, 202617.4317.4317.0217.0217.023.47%215
Apr 7, 202616.3116.4516.2216.4516.45-1.17%2,373
Apr 6, 202616.6416.6416.6416.6416.643.21%43
Apr 2, 202616.1316.1316.1316.1316.13-2.42%24
Apr 1, 202616.4316.5316.4316.5316.532.00%2,525
Mar 31, 202616.2016.2016.2016.2016.202.04%43
Mar 30, 202616.0716.0715.8815.8815.880.37%2,225
Mar 27, 202615.8115.9415.8015.8215.82-3.03%5,491
Mar 26, 202616.3116.3116.3116.3116.31-3.62%2
Mar 25, 202616.9316.9316.9316.9316.922.23%225
Mar 24, 202616.7216.7216.5616.5616.56-1.90%167
Mar 23, 202616.9416.9416.8816.8816.880.73%142
Mar 20, 202616.7616.7616.7616.7616.75-0.20%18
Mar 19, 202616.7916.7916.7916.7916.79-1.25%10
Mar 18, 202617.0017.0017.0017.0017.00-4.88%13
Mar 17, 202617.7217.8717.6617.8717.870.65%2,999
Mar 16, 202617.7617.7617.7617.7617.765.00%40
Mar 13, 202617.4517.4516.9116.9116.911.12%687
Mar 12, 202616.7316.9016.7216.7216.72-0.15%1,227
Mar 11, 202616.7516.7516.7516.7516.751.08%65
Mar 10, 202616.5816.5816.5716.5716.571.20%109
Mar 9, 202616.2916.3716.2916.3716.371.48%170
Mar 6, 202616.2316.2416.1416.1416.14-4.41%447
Mar 5, 202616.8816.8816.8816.8816.88-2.75%13
Mar 4, 202617.4517.4517.3617.3617.367.51%674
Mar 3, 202616.1516.1516.1516.1516.15-1.91%37
Mar 2, 202616.6516.6516.4616.4616.465.49%349
Feb 27, 202615.6015.6015.6015.6015.60-3.02%63
Feb 26, 202616.3716.3716.0916.0916.09-2.78%570
Feb 25, 202616.0216.5616.0216.5516.558.23%393
Feb 24, 202615.2915.2915.2915.2915.29-0.05%65
Feb 23, 202615.4715.4715.3015.3015.30-5.11%180
Feb 20, 202616.0816.1216.0816.1216.121.14%942
Feb 19, 202615.9415.9415.9415.9415.940.96%81
Feb 18, 202616.0516.0515.7915.7915.79-2.41%166
Feb 17, 202616.1816.1816.1816.1816.18-1.05%200
Feb 13, 202616.3516.3516.3516.3516.355.28%229
Feb 12, 202615.6315.6315.5315.5315.53-2.87%184
Feb 11, 202615.8615.9915.7315.9915.99-1.79%511
Feb 10, 202616.3516.3516.2816.2816.28-3.37%282
Feb 9, 202616.8516.8516.7116.8516.851.04%815
Feb 6, 202616.4416.6816.4416.6816.6811.11%456
Feb 5, 202615.6915.6914.9415.0115.01-14.39%1,013
Feb 4, 202617.6717.6717.4317.5317.53-4.46%836
Feb 3, 202618.1818.3517.7518.3518.35-1.61%498
Feb 2, 202618.6618.8418.6518.6518.65-7.83%262
Jan 30, 202620.2420.2420.2420.2420.24-1.03%183
Jan 29, 202621.3021.3020.4520.4520.45-5.79%1,362
Jan 28, 202621.8621.8621.7021.7021.70-0.17%2,718
Jan 27, 202621.7421.7421.7421.7421.742.45%202
Jan 26, 202621.2321.2321.2221.2221.22-1.83%973
Jan 23, 202621.6221.6221.6221.6221.62-0.17%110
Jan 22, 202621.6221.9721.5021.6521.65-1.14%2,799
Jan 21, 202621.2521.9521.2521.9021.900.92%385
Jan 20, 202622.1522.1521.7021.7021.70-6.72%2,079
Jan 16, 202623.3723.3723.0223.2723.270.24%1,719
Jan 15, 202623.2123.2123.2123.2123.21-2.56%81
Jan 14, 202623.5123.8223.5123.8223.823.35%2,505
Jan 13, 202622.6323.0522.6323.0523.053.17%537
Jan 12, 202622.2322.4122.2322.3422.341.10%4,131
Jan 9, 202622.1022.1022.1022.1022.10-0.87%396
Jan 8, 202622.0622.4422.0622.2922.29-0.40%802
Jan 7, 202622.5922.5922.3822.3822.38-1.98%373
Jan 6, 202623.3623.3622.7722.8322.83-1.32%2,448
Jan 5, 202622.8623.3122.8123.1423.145.41%4,240
Jan 2, 202621.9621.9621.9221.9521.953.21%2,961
Dec 31, 202521.3621.3621.2721.2721.27-0.30%1,613
Dec 30, 202521.6421.6421.3321.3321.330.24%1,393
Dec 29, 202521.3721.3721.2821.2821.28-0.30%286
Dec 26, 202521.2621.3421.2621.3421.34-0.07%274
Dec 24, 202521.3121.3621.3021.3621.36-0.73%4,424
Dec 23, 202521.4721.5121.4621.5121.510.09%353
Dec 22, 202522.0122.0121.4921.4921.49-0.68%684
Dec 19, 202521.6321.6421.6221.6421.644.96%323
Dec 18, 202521.5221.8520.6220.6220.62-1.56%634
Dec 17, 202521.8921.9620.9420.9420.94-2.63%1,349
Dec 16, 202521.4221.6721.2521.5121.511.45%5,661
Dec 15, 202522.2022.2021.2021.2021.20-4.60%3,940
Dec 12, 202522.6922.6922.1922.2322.23-2.01%541
Dec 11, 202522.8722.8722.1422.6822.68-1.44%2,484
Dec 10, 202522.8323.0522.8323.0123.01-0.40%927
Dec 9, 202522.9823.2222.9823.1123.112.84%943
Dec 8, 202523.0523.0522.3322.4722.472.03%1,747
Dec 5, 202522.4122.6621.8322.0222.02-3.57%6,002
Dec 4, 202522.8623.0722.6422.8422.84-0.92%3,584
Dec 3, 202522.8923.0822.7623.0523.052.60%1,234