Skip to main content
logo
Bitwise XRP ETF (XRP)
NYSEARCA: XRP · Real-Time Price · USD
16.11
+0.31 (1.96%)
At close: Apr 22, 2026, 4:00 PM EDT
16.15
+0.04 (0.25%)
After-hours: Apr 22, 2026, 6:32 PM EDT

XRP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 202616.2816.3716.1016.1116.111.96%371,459
Apr 21, 202616.0416.1615.8015.8015.80-1.37%272,508
Apr 20, 202615.9616.0915.8016.0216.02-3.90%451,830
Apr 17, 202616.5016.9216.4216.6716.671.77%727,753
Apr 16, 202615.9916.4415.6016.3816.384.60%718,438
Apr 15, 202615.3215.7915.2415.6615.662.69%1,250,018
Apr 14, 202615.3915.6315.1515.2515.250.53%788,608
Apr 13, 202614.9115.2014.8615.1715.17-0.52%742,765
Apr 10, 202615.0515.2514.9615.2515.250.46%207,049
Apr 9, 202614.9115.2214.7815.1815.180.33%558,961
Apr 8, 202615.5015.5315.0315.1315.132.86%531,217
Apr 7, 202614.6314.7114.4814.7114.71-2.00%444,397
Apr 6, 202615.0615.1514.9415.0115.012.60%244,457
Apr 2, 202614.4114.6514.3214.6314.63-3.18%578,483
Apr 1, 202615.1615.3115.0415.1115.110.53%890,081
Mar 31, 202614.7615.0514.6615.0315.031.76%353,212
Mar 30, 202615.1215.1514.7214.7714.77-0.14%411,734
Mar 27, 202614.9415.0314.7314.7914.79-1.40%636,226
Mar 26, 202615.3915.4514.9415.0015.00-4.88%457,385
Mar 25, 202615.9215.9815.6915.7715.771.61%269,890
Mar 24, 202615.8315.8415.4815.5215.52-3.36%491,104
Mar 23, 202615.9416.3915.9116.0616.060.12%529,985
Mar 20, 202616.1916.1915.9516.0416.04-0.68%400,506
Mar 19, 202616.1316.2915.9216.1516.15-0.55%368,576
Mar 18, 202616.4216.5016.0816.2416.24-5.42%679,249
Mar 17, 202616.8917.2516.7317.1717.170.41%649,335
Mar 16, 202616.5717.2916.4917.1017.109.06%611,555
Mar 13, 202616.0916.2315.5715.6815.681.55%577,527
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