MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TOXR — 21Shares XRP ETF
Cboe BZX21Shares XRP ETF
$13.79
-0.84(-5.75%)
- O
- 14.00
- H
- 14.00
- L
- 13.77
- V
- 5.27K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$13.79
Period Return-30.27%
Period High$23.38
Period Low$9.65
Avg Daily Volume41.8K
Total Trading Days206
TOXR — Historical OHLCV Price & Volume Table
Dec 11, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $14.00 | $14.00 | $13.77 | $13.79 | $-0.84 | -5.75% | 5,268 | $13.83 | $13.77 $14.00 |
| Oct 6, 2026 | $14.70 | $14.71 | $14.63 | $14.63 | +$0.01 | +0.07% | 1,768 | $14.67 | $14.63 $14.71 |
| Oct 5, 2026 | $14.74 | $14.74 | $14.53 | $14.62 | +$0.30 | +2.09% | 1,346 | $14.65 | $14.53 $14.74 |
| Oct 2, 2026 | $14.99 | $15.01 | $14.14 | $14.32 | $-0.30 | -2.05% | 16,450 | $14.61 | $14.14 $15.01 |
| Oct 1, 2026 | $14.41 | $14.65 | $14.41 | $14.62 | +$0.13 | +0.90% | 2,744 | $14.49 | $14.41 $14.65 |
| Sep 30, 2026 | $14.96 | $14.96 | $14.49 | $14.49 | $-0.06 | -0.41% | 4,755 | $14.60 | $14.49 $14.96 |
| Sep 29, 2026 | $15.01 | $15.01 | $14.40 | $14.55 | +$0.09 | +0.62% | 3,653 | $14.66 | $14.40 $15.01 |
| Sep 28, 2026 | $14.85 | $14.85 | $14.45 | $14.46 | $-0.86 | -5.61% | 5,170 | $14.56 | $14.45 $14.85 |
| Sep 25, 2026 | $15.50 | $15.50 | $15.20 | $15.32 | +$0.42 | +2.82% | 25,649 | $15.25 | $15.20 $15.50 |
| Sep 24, 2026 | $14.58 | $15.01 | $14.58 | $14.90 | +$0.35 | +2.41% | 16,941 | $14.86 | $14.58 $15.01 |
| Sep 23, 2026 | $15.39 | $15.39 | $14.53 | $14.55 | $-0.94 | -6.07% | 5,195 | $14.86 | $14.53 $15.39 |
| Sep 22, 2026 | $15.37 | $15.56 | $15.18 | $15.49 | +$0.84 | +5.74% | 12,788 | $15.39 | $15.18 $15.56 |
| Sep 21, 2026 | $14.43 | $14.68 | $14.38 | $14.65 | +$0.89 | +6.47% | 5,576 | $14.51 | $14.38 $14.68 |
| Sep 18, 2026 | $13.10 | $13.77 | $13.10 | $13.76 | +$1.13 | +8.95% | 18,612 | $13.59 | $13.10 $13.77 |
| Sep 17, 2026 | $12.66 | $12.79 | $12.62 | $12.63 | $-0.03 | -0.27% | 5,176 | $12.67 | $12.62 $12.79 |
| Sep 16, 2026 | $12.40 | $12.66 | $12.33 | $12.66 | +$0.02 | +0.19% | 3,319 | $12.42 | $12.33 $12.66 |
| Sep 15, 2026 | $13.83 | $13.83 | $12.63 | $12.64 | $-1.62 | -11.36% | 12,899 | $13.15 | $12.63 $13.83 |
| Sep 14, 2026 | $13.59 | $14.33 | $13.59 | $14.26 | +$0.97 | +7.30% | 20,437 | $13.90 | $13.59 $14.33 |
| Sep 11, 2026 | $13.64 | $13.64 | $13.18 | $13.29 | +$0.13 | +0.99% | 3,038 | $13.31 | $13.18 $13.64 |
| Sep 10, 2026 | $13.21 | $13.28 | $13.15 | $13.16 | $-0.51 | -3.73% | 3,570 | $13.19 | $13.15 $13.28 |
| Sep 9, 2026 | $13.84 | $13.84 | $13.66 | $13.67 | $-0.20 | -1.44% | 1,584 | $13.52 | $13.66 $13.84 |
| Sep 8, 2026 | $13.54 | $14.03 | $13.54 | $13.87 | +$0.23 | +1.69% | 3,191 | $13.84 | $13.54 $14.03 |
| Sep 4, 2026 | $13.73 | $13.82 | $13.59 | $13.64 | $-0.69 | -4.82% | 8,318 | $13.70 | $13.59 $13.82 |
| Sep 3, 2026 | $13.60 | $14.36 | $13.57 | $14.33 | +$1.24 | +9.47% | 15,452 | $14.21 | $13.57 $14.36 |
| Sep 2, 2026 | $13.04 | $13.09 | $12.98 | $13.09 | $-0.10 | -0.76% | 3,302 | $13.03 | $12.98 $13.09 |
| Sep 1, 2026 | $13.36 | $13.43 | $13.09 | $13.19 | $-0.35 | -2.58% | 2,686 | $13.32 | $13.09 $13.43 |
| Aug 31, 2026 | $13.33 | $13.61 | $13.28 | $13.54 | +$0.12 | +0.89% | 7,817 | $13.47 | $13.28 $13.61 |
| Aug 28, 2026 | $13.84 | $13.89 | $13.32 | $13.42 | $-0.78 | -5.49% | 5,643 | $13.59 | $13.32 $13.89 |
| Aug 27, 2026 | $14.03 | $14.30 | $14.03 | $14.20 | +$0.75 | +5.55% | 6,147 | $14.25 | $14.03 $14.30 |
| Aug 26, 2026 | $13.51 | $13.60 | $13.32 | $13.45 | $-0.88 | -6.12% | 8,373 | $13.50 | $13.32 $13.60 |