Grayscale XRP Trust ETF (GXRP)
NYSEARCA: GXRP · Real-Time Price · USD
25.06
-0.12 (-0.48%)
At close: Sep 17, 2026, 4:00 PM EDT
25.12
+0.06 (0.24%)
After-hours: Sep 17, 2026, 4:18 PM EDT
GXRP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 25.18 | 25.51 | 25.05 | 25.14 | - | -0.16% | 27,696 |
| Sep 16, 2026 | 24.79 | 25.23 | 24.24 | 25.18 | 25.18 | 0.20% | 43,945 |
| Sep 15, 2026 | 27.79 | 27.79 | 25.00 | 25.13 | 25.13 | -11.05% | 73,953 |
| Sep 14, 2026 | 26.95 | 28.67 | 26.95 | 28.25 | 28.25 | 7.13% | 49,026 |
| Sep 11, 2026 | 26.40 | 27.66 | 26.11 | 26.37 | 26.37 | 0.92% | 20,656 |
| Sep 10, 2026 | 26.28 | 26.46 | 26.05 | 26.13 | 26.13 | -3.83% | 26,783 |
| Sep 9, 2026 | 27.81 | 27.81 | 27.17 | 27.17 | 27.17 | -1.36% | 29,168 |
| Sep 8, 2026 | 27.08 | 28.10 | 26.96 | 27.55 | 27.55 | 1.45% | 30,279 |
| Sep 4, 2026 | 27.30 | 27.50 | 26.92 | 27.15 | 27.15 | -4.77% | 40,292 |
| Sep 3, 2026 | 26.92 | 28.57 | 26.92 | 28.51 | 28.51 | 9.57% | 98,952 |
| Sep 2, 2026 | 25.67 | 26.11 | 25.67 | 26.02 | 26.02 | -0.95% | 49,002 |
| Sep 1, 2026 | 26.51 | 26.74 | 26.08 | 26.27 | 26.27 | -2.23% | 38,167 |
| Aug 31, 2026 | 26.47 | 27.05 | 26.39 | 26.87 | 26.87 | 0.45% | 43,337 |
| Aug 28, 2026 | 27.49 | 27.89 | 26.57 | 26.75 | 26.75 | -5.38% | 48,096 |
| Aug 27, 2026 | 27.57 | 28.59 | 27.57 | 28.27 | 28.27 | 5.92% | 158,712 |
| Aug 26, 2026 | 26.77 | 27.13 | 26.33 | 26.69 | 26.69 | -6.51% | 33,488 |
| Aug 25, 2026 | 28.14 | 28.73 | 28.03 | 28.55 | 28.55 | -0.83% | 87,894 |
| Aug 24, 2026 | 29.34 | 29.62 | 28.44 | 28.79 | 28.79 | 8.44% | 96,312 |
| Aug 21, 2026 | 26.92 | 27.53 | 26.45 | 26.55 | 26.55 | 11.18% | 172,661 |
| Aug 20, 2026 | 23.35 | 25.86 | 23.11 | 23.88 | 23.88 | 15.59% | 143,877 |
| Aug 19, 2026 | 19.83 | 20.76 | 19.67 | 20.66 | 20.66 | 6.44% | 26,486 |
| Aug 18, 2026 | 19.28 | 19.43 | 19.28 | 19.41 | 19.41 | 0.21% | 4,952 |
| Aug 17, 2026 | 19.33 | 19.50 | 19.33 | 19.37 | 19.37 | 0.16% | 26,406 |
| Aug 14, 2026 | 19.46 | 19.53 | 19.34 | 19.34 | 19.34 | -1.05% | 24,555 |
| Aug 13, 2026 | 19.50 | 19.55 | 19.41 | 19.55 | 19.55 | 0.34% | 11,926 |
| Aug 12, 2026 | 19.68 | 19.69 | 19.48 | 19.48 | 19.48 | -0.76% | 18,047 |
| Aug 11, 2026 | 19.47 | 19.69 | 19.25 | 19.63 | 19.63 | -0.71% | 34,979 |
| Aug 10, 2026 | 19.93 | 19.99 | 19.68 | 19.77 | 19.77 | -0.30% | 28,678 |
| Aug 7, 2026 | 20.13 | 20.16 | 19.61 | 19.83 | 19.83 | -1.17% | 38,048 |
| Aug 6, 2026 | 20.19 | 20.34 | 19.99 | 20.07 | 20.07 | -3.11% | 41,783 |
| Aug 5, 2026 | 20.46 | 20.74 | 20.46 | 20.71 | 20.71 | -1.19% | 47,893 |
| Aug 4, 2026 | 20.83 | 20.99 | 20.79 | 20.96 | 20.96 | 0.10% | 12,522 |
| Aug 3, 2026 | 20.70 | 20.98 | 20.69 | 20.94 | 20.94 | 1.80% | 36,921 |
| Jul 31, 2026 | 20.81 | 20.81 | 20.50 | 20.57 | 20.57 | -2.47% | 23,964 |
| Jul 30, 2026 | 21.06 | 21.17 | 21.03 | 21.09 | 21.09 | 1.74% | 13,150 |
| Jul 29, 2026 | 20.84 | 21.10 | 20.66 | 20.73 | 20.73 | 1.07% | 19,253 |
| Jul 28, 2026 | 20.39 | 20.66 | 20.28 | 20.51 | 20.51 | -2.89% | 28,199 |
| Jul 27, 2026 | 21.36 | 21.59 | 21.07 | 21.12 | 21.12 | 0.24% | 8,361 |
| Jul 24, 2026 | 21.23 | 21.23 | 21.01 | 21.07 | 21.07 | -1.54% | 7,631 |
| Jul 23, 2026 | 21.59 | 21.60 | 21.35 | 21.40 | 21.40 | -2.82% | 16,049 |
| Jul 22, 2026 | 22.02 | 22.34 | 22.02 | 22.02 | 22.02 | -1.65% | 20,010 |
| Jul 21, 2026 | 22.11 | 22.49 | 22.06 | 22.39 | 22.39 | 3.42% | 22,009 |
| Jul 20, 2026 | 21.24 | 21.68 | 21.14 | 21.65 | 21.65 | 2.41% | 18,041 |
| Jul 17, 2026 | 20.79 | 21.18 | 20.72 | 21.14 | 21.14 | -0.56% | 34,064 |
| Jul 16, 2026 | 21.48 | 21.62 | 21.08 | 21.26 | 21.26 | -1.12% | 47,174 |
| Jul 15, 2026 | 21.81 | 21.85 | 21.47 | 21.50 | 21.50 | -0.51% | 37,741 |
| Jul 14, 2026 | 21.39 | 21.67 | 21.25 | 21.61 | 21.61 | 4.50% | 20,158 |
| Jul 13, 2026 | 20.74 | 20.87 | 20.49 | 20.68 | 20.68 | -3.54% | 23,870 |
| Jul 10, 2026 | 21.48 | 21.56 | 21.25 | 21.44 | 21.44 | 0.81% | 16,406 |
| Jul 9, 2026 | 21.18 | 21.27 | 21.07 | 21.27 | 21.27 | 0.74% | 7,050 |