Skip to main content
logo
Bitwise XRP ETF (XRP)
NYSEARCA: XRP · Real-Time Price · USD
15.44
-0.11 (-0.71%)
At close: Mar 12, 2026, 4:00 PM EDT
15.54
+0.10 (0.67%)
After-hours: Mar 12, 2026, 8:00 PM EDT

XRP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 12, 202615.4915.5815.2715.4415.44-0.71%338,415
Mar 11, 202615.6115.7915.3615.5515.550.26%313,036
Mar 10, 202615.6516.1415.4515.5115.510.98%379,794
Mar 9, 202615.2815.4415.1615.3615.361.25%236,587
Mar 6, 202615.2915.3015.0315.1715.17-4.05%926,714
Mar 5, 202615.9816.1215.6115.8115.81-3.07%1,147,598
Mar 4, 202615.7716.4815.7516.3116.317.73%1,413,792
Mar 3, 202615.1515.5114.9615.1415.14-3.13%924,441
Mar 2, 202614.9815.9114.9815.6315.633.10%765,680
Feb 27, 202615.3215.3714.9915.1615.16-2.94%345,567
Feb 26, 202616.1316.1715.4915.6215.62-4.99%254,192
Feb 25, 202615.9016.5315.8316.4416.448.09%497,158
Feb 24, 202614.8415.3114.6915.2115.210.20%512,118
Feb 23, 202615.5115.5715.1215.1815.18-4.35%284,363
Feb 20, 202615.6316.1315.6315.8715.870.38%312,493
Feb 19, 202615.6615.8615.4715.8115.81-0.63%213,310
Feb 18, 202616.3216.6615.8915.9115.91-4.21%276,154
Feb 17, 202616.2716.7415.9716.6116.614.86%552,824
Feb 13, 202615.4415.9715.3615.8415.844.69%629,889
Feb 12, 202615.6015.6315.0715.1315.13-2.20%271,252
Feb 11, 202615.5615.5915.0215.4715.47-1.09%250,820
Feb 10, 202615.8415.9715.5615.6415.64-4.34%480,501
Feb 9, 202615.8416.4315.7016.3516.350.74%367,753
Feb 6, 202617.2017.2616.0616.2316.2321.94%1,764,416
Feb 5, 202615.2515.5112.7713.3113.31-22.53%2,518,413
Feb 4, 202617.5017.5716.8117.1817.18-4.93%1,092,959
Feb 3, 202618.0518.2717.0918.0718.07-1,417,181
Feb 2, 202618.2918.5618.0118.0718.07-7.14%1,295,959
Jan 30, 202619.6719.9619.1619.4619.46-3.52%539,093
Jan 29, 202620.8220.8619.8820.1720.17-6.10%1,179,890
Jan 28, 202621.5121.6121.2721.4821.48-0.19%247,865
Jan 27, 202621.1921.5921.0121.5221.521.56%353,638
Jan 26, 202621.3021.7721.1521.1921.19-2.08%487,626
Jan 23, 202621.3621.9821.1321.6421.640.51%372,634
Jan 22, 202621.5421.6921.2921.5321.53-2.36%482,405
Jan 21, 202621.5722.2020.9322.0522.053.38%568,923
Jan 20, 202621.5121.7121.2021.3321.33-8.53%644,356
Jan 16, 202623.1623.3222.6823.3223.320.95%343,090
Jan 15, 202623.7823.8023.0223.1023.10-4.31%406,349
Jan 14, 202623.9624.3923.8424.1424.140.92%465,748
Jan 13, 202623.3024.0723.1523.9223.923.37%467,752
Jan 12, 202623.0023.6123.0023.1423.14-0.86%445,355
Jan 9, 202623.5024.1823.2123.3423.34-1.93%563,319
Jan 8, 202623.2424.2423.1423.8023.80-2.34%711,336
Jan 7, 202624.7625.0424.3024.3724.37-3.64%578,839
Jan 6, 202626.8026.8824.6625.2925.29-2.54%1,048,464
Jan 5, 202623.7526.3523.7525.9525.9516.89%926,857
Jan 2, 202621.2822.3821.1622.2022.208.19%520,924
Dec 31, 202520.9520.9820.3020.5220.52-2.05%215,114
Dec 30, 202520.8621.1520.8120.9520.951.11%572,053