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 |
| 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 |
| Nov 26, 2025 | 60.69 | 60.73 | 59.18 | 60.21 | 60.21 | -0.59% | 20,627 |
| Nov 25, 2025 | 61.00 | 61.32 | 59.46 | 60.57 | 60.57 | 4.77% | 51,880 |
| Nov 24, 2025 | 56.75 | 57.87 | 56.12 | 57.81 | 57.81 | 11.28% | 16,916 |
| Nov 21, 2025 | 52.68 | 53.83 | 50.15 | 51.95 | 51.95 | -6.58% | 66,788 |
| Nov 20, 2025 | 58.77 | 58.84 | 55.61 | 55.61 | 55.61 | -3.20% | 37,009 |
| Nov 19, 2025 | 59.69 | 59.69 | 57.23 | 57.45 | 57.45 | -6.02% | 27,751 |
| Nov 18, 2025 | 59.56 | 61.26 | 59.15 | 61.13 | 61.13 | 1.46% | 74,067 |
| Nov 17, 2025 | 62.23 | 63.12 | 59.77 | 60.25 | 60.25 | -6.05% | 42,038 |
| Nov 14, 2025 | 63.57 | 64.13 | 61.50 | 64.13 | 64.13 | -3.21% | 44,077 |
| Nov 13, 2025 | 68.46 | 69.37 | 66.20 | 66.26 | 66.26 | 2.46% | 93,370 |
| Nov 12, 2025 | 65.36 | 67.40 | 64.12 | 64.67 | 64.67 | -3.39% | 12,384 |
| Nov 11, 2025 | 67.52 | 67.88 | 66.94 | 66.94 | 66.94 | -4.34% | 11,302 |
| Nov 10, 2025 | 68.37 | 70.59 | 68.15 | 69.98 | 69.98 | 13.97% | 36,266 |
| Nov 7, 2025 | 61.50 | 61.50 | 59.45 | 61.40 | 61.40 | 0.13% | 19,362 |
| Nov 6, 2025 | 64.06 | 64.08 | 61.32 | 61.32 | 61.32 | -1.94% | 35,205 |
| Nov 5, 2025 | 61.63 | 62.58 | 60.86 | 62.53 | 62.53 | 0.37% | 18,425 |
| Nov 4, 2025 | 61.73 | 64.05 | 61.73 | 62.30 | 62.30 | -4.40% | 18,210 |
| Nov 3, 2025 | 66.46 | 66.69 | 64.00 | 65.17 | 65.17 | -6.16% | 22,422 |
| Oct 31, 2025 | 68.10 | 70.16 | 68.10 | 69.45 | 69.45 | 2.49% | 11,400 |
| Oct 30, 2025 | 71.21 | 71.27 | 67.45 | 67.76 | 67.76 | -6.34% | 73,210 |
| Oct 29, 2025 | 72.65 | 73.23 | 72.20 | 72.35 | 72.35 | -0.70% | 5,376 |
| Oct 28, 2025 | 72.72 | 74.00 | 72.00 | 72.86 | 72.86 | -1.19% | 6,099 |
| Oct 27, 2025 | 72.55 | 74.00 | 71.80 | 73.74 | 73.74 | 7.31% | 19,364 |
| Oct 24, 2025 | 67.43 | 69.20 | 67.12 | 68.72 | 68.72 | 3.46% | 20,913 |
| Oct 23, 2025 | 66.68 | 66.68 | 65.80 | 66.42 | 66.42 | 0.47% | 3,895 |
| Oct 22, 2025 | 66.59 | 66.59 | 65.33 | 66.11 | 66.11 | -4.69% | 19,886 |
| Oct 21, 2025 | 67.05 | 69.36 | 66.30 | 69.36 | 69.36 | 1.63% | 23,144 |
| Oct 20, 2025 | 68.11 | 68.51 | 67.58 | 68.25 | 68.25 | 8.89% | 29,180 |
| Oct 17, 2025 | 63.27 | 63.48 | 60.52 | 62.68 | 62.68 | -5.03% | 48,417 |
| Oct 16, 2025 | 67.04 | 67.85 | 64.84 | 66.00 | 66.00 | -2.37% | 27,923 |
| Oct 15, 2025 | 69.09 | 70.00 | 67.60 | 67.60 | 67.60 | -0.47% | 26,197 |
| Oct 14, 2025 | 68.21 | 68.25 | 66.00 | 67.92 | 67.92 | -4.55% | 5,922 |
| Oct 13, 2025 | 72.18 | 72.87 | 70.50 | 71.16 | 71.16 | -6.81% | 61,489 |
| Oct 10, 2025 | 77.81 | 78.23 | 76.36 | 76.36 | 76.36 | -1.76% | 16,534 |
| Oct 9, 2025 | 77.99 | 78.14 | 77.00 | 77.73 | 77.73 | -1.71% | 21,709 |