Canada markets closed

21Shares Ripple XRP ETP (AXRP.SW)

Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
14.17+0.15 (+1.07%)
At close: 01:30PM CEST
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202414.4314.4314.1714.1714.17280
Apr 22, 202414.0114.0214.0114.0214.02997
Apr 19, 202413.1313.1313.1313.1313.13-
Apr 18, 202412.7313.1312.7313.1313.134,589
Apr 17, 202413.0613.0612.7512.7512.75285
Apr 16, 202413.0513.0712.7012.7012.70463
Apr 15, 202413.4613.5913.4613.5213.524,069
Apr 12, 202416.1016.1016.0216.0216.02348
Apr 11, 202415.9315.9315.9315.9315.93-
Apr 10, 202415.9315.9315.9315.9315.93-
Apr 09, 202415.6716.5115.6516.3316.336,234
Apr 08, 202415.8915.8915.8915.8915.89-
Apr 05, 202414.9614.9614.9614.9614.96-
Apr 04, 202415.0015.0014.9314.9314.93250
Apr 03, 202415.1415.1415.1415.1415.1470
Apr 02, 202415.9415.9415.9415.9415.94-
Mar 28, 202416.2416.2415.8915.9415.944,385
Mar 27, 202415.9615.9615.9615.9615.96300
Mar 26, 202416.4016.6016.3716.3716.37935
Mar 25, 202416.5416.5416.5416.5416.541,422
Mar 22, 202416.2016.4116.1416.1416.144,486
Mar 21, 202416.3016.3016.3016.3016.30-
Mar 20, 202415.1415.1415.1415.1415.14200
Mar 19, 202414.6914.6914.6914.6914.691,088
Mar 18, 202415.5215.5215.2615.2615.26450
Mar 15, 202416.0716.0715.6115.6315.632,278
Mar 14, 202417.2917.2917.2917.2917.29859
Mar 13, 202417.3717.3716.8816.8816.882,016
Mar 12, 202417.6017.6017.1817.1817.182,624
Mar 11, 202415.3717.5815.3717.5817.58460
Mar 08, 202415.9015.9015.4015.4015.40640
Mar 07, 202415.9215.9215.6615.8715.8712,597
Mar 06, 202415.9215.9215.6615.6615.66135
Mar 05, 202416.4716.6916.4716.5016.50683
Mar 04, 202416.6016.6816.6016.6816.681,015
Mar 01, 202415.3715.3715.2515.2515.2584
Feb 29, 202415.2215.7715.2215.7715.771,037
Feb 28, 202415.0115.0115.0015.0015.005,700
Feb 27, 202413.9314.5113.9314.5114.513,174
Feb 26, 202413.7813.7813.7813.7813.781,400
Feb 23, 202413.4513.4513.4513.4513.45-
Feb 22, 202413.8313.8313.8313.8313.83670
Feb 21, 202413.9213.9213.7213.7213.721,339
Feb 20, 202414.3014.6014.3014.6014.60870
Feb 19, 202414.3014.3014.2114.2114.21785
Feb 16, 202414.5014.5014.4514.4514.45310
Feb 15, 202414.0314.0313.9913.9913.9995
Feb 14, 202413.5313.5313.5313.5313.53100
Feb 13, 202413.2513.2513.2513.2513.25-
Feb 12, 202413.1013.1013.1013.1013.10800
Feb 09, 202413.1113.1113.1113.1113.11-
Feb 08, 202412.9712.9712.9712.9712.97-
Feb 07, 202412.6612.6612.6612.6612.66-
Feb 06, 202412.6412.6412.6412.6412.64-
Feb 05, 202412.6312.6412.6312.6412.6453
Feb 02, 202412.5212.5212.5212.5212.52-
Feb 01, 202412.3412.3412.3412.3412.34-
Jan 31, 202412.5012.5112.4712.5112.516,139
Jan 30, 202413.0113.0113.0113.0113.01-
Jan 29, 202413.0013.0013.0013.0013.00870
Jan 26, 202412.9412.9412.9412.9412.94-
Jan 25, 202412.7912.7912.7912.7912.7948
Jan 24, 202412.7612.7612.7612.7612.76-
Jan 23, 202412.8412.8412.6712.6712.67243
Jan 22, 202413.3213.3413.3213.3413.34440
Jan 19, 202413.3113.3113.3113.3113.31-
Jan 18, 202414.0014.0014.0014.0014.00250
Jan 17, 202414.1714.1714.1714.1714.17-
Jan 16, 202414.1714.1714.1714.1714.17-
Jan 15, 202414.1514.1514.1514.1514.15-
Jan 12, 202414.7914.7914.7914.7914.79150
Jan 11, 202414.8015.1114.8015.1115.11830
Jan 10, 202413.8813.8813.8813.8813.88-
Jan 09, 202413.9313.9413.8213.8213.82662
Jan 08, 202413.5813.5813.5813.5813.583
Jan 05, 202413.8913.8913.8913.8913.89-
Jan 04, 202414.1714.1714.1714.1714.1714
Jan 03, 202415.4515.4513.8213.8213.823,340
Dec 29, 202315.3015.3015.3015.3015.30515
Dec 28, 202315.5715.5715.1715.2815.282,334
Dec 27, 202315.4615.4615.4615.4615.46-
Dec 22, 202315.3515.3515.3515.3515.35-
Dec 21, 202315.3215.3515.3215.3515.35110
Dec 20, 202315.1915.5215.0815.5215.52560
Dec 19, 202315.2515.2515.2315.2315.2380
Dec 18, 202314.8214.8214.8214.8214.8210
Dec 15, 202315.8115.8615.6515.6515.651,641
Dec 14, 202315.8615.8915.7315.7315.731,640
Dec 13, 202315.3615.3615.2615.2615.26135
Dec 12, 202315.7515.7615.7015.7015.70235
Dec 11, 202315.7715.9815.7715.8115.812,469
Dec 08, 202316.5316.5316.5316.5316.531,600
Dec 07, 202316.1316.3116.1316.3116.311,871
Dec 06, 202315.9116.0615.7915.8015.804,614
Dec 05, 202315.5315.5315.3615.4715.473,135
Dec 04, 202316.1116.1115.6515.6515.65220
Dec 01, 202315.2615.2615.2615.2615.26-
Nov 30, 202315.2615.2615.2615.2615.26-
Nov 29, 202315.6115.6115.6115.6115.61-
Nov 28, 202315.3015.7015.2515.7015.702,367
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...