Bitwise XRP ETF (XRP)
NYSEARCA: XRP · Real-Time Price · USD
21.43
+1.21 (5.98%)
At close: Dec 19, 2025, 4:00 PM EST
21.36
-0.07 (-0.33%)
After-hours: Dec 19, 2025, 8:00 PM EST
XRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 20.97 | 21.53 | 20.88 | 21.43 | 21.43 | 5.98% | 794,872 |
| Dec 18, 2025 | 21.40 | 21.66 | 20.19 | 20.22 | 20.22 | -3.90% | 792,854 |
| Dec 17, 2025 | 21.59 | 22.24 | 20.71 | 21.04 | 21.04 | -2.59% | 822,899 |
| Dec 16, 2025 | 21.52 | 21.79 | 21.36 | 21.60 | 21.60 | 2.52% | 250,494 |
| Dec 15, 2025 | 22.12 | 22.17 | 20.99 | 21.07 | 21.07 | -6.02% | 280,929 |
| Dec 12, 2025 | 22.81 | 22.88 | 22.10 | 22.42 | 22.42 | -1.23% | 574,075 |
| Dec 11, 2025 | 22.45 | 22.75 | 22.16 | 22.70 | 22.70 | -1.86% | 389,518 |
| Dec 10, 2025 | 23.10 | 23.68 | 22.86 | 23.13 | 23.13 | -2.49% | 404,920 |
| Dec 9, 2025 | 23.01 | 24.38 | 22.96 | 23.72 | 23.72 | 1.37% | 285,401 |
| Dec 8, 2025 | 23.49 | 23.65 | 23.13 | 23.40 | 23.40 | 3.13% | 303,987 |
| Dec 5, 2025 | 23.15 | 23.53 | 22.57 | 22.69 | 22.69 | -3.98% | 315,584 |
| Dec 4, 2025 | 23.98 | 24.20 | 23.23 | 23.63 | 23.63 | -4.22% | 433,502 |
| Dec 3, 2025 | 24.30 | 24.70 | 24.16 | 24.67 | 24.67 | 1.95% | 411,492 |
| Dec 2, 2025 | 23.11 | 24.46 | 23.04 | 24.20 | 24.20 | 7.36% | 427,546 |
| Dec 1, 2025 | 22.76 | 22.97 | 22.25 | 22.54 | 22.54 | -7.77% | 574,874 |
| Nov 28, 2025 | 24.98 | 25.52 | 24.34 | 24.44 | 24.44 | -2.16% | 240,883 |
| Nov 26, 2025 | 24.33 | 25.27 | 24.10 | 24.98 | 24.98 | 1.50% | 623,214 |
| Nov 25, 2025 | 24.77 | 24.86 | 24.07 | 24.61 | 24.61 | -2.22% | 589,511 |
| Nov 24, 2025 | 23.27 | 25.64 | 22.99 | 25.17 | 25.17 | 15.62% | 1,607,235 |
| Nov 21, 2025 | 21.79 | 22.38 | 21.15 | 21.77 | 21.77 | -3.07% | 1,029,811 |