Skip to main content
logo
Bitwise XRP ETF (XRP)
NYSEARCA: XRP · Real-Time Price · USD
14.78
+0.38 (2.64%)
At close: Oct 27, 2026, 4:00 PM
14.74
-0.04 (-0.27%)
After-hours: Oct 27, 2026, 5:14 PM EDT

XRP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202614.6314.7914.6214.7814.782.64%782,203
Oct 26, 202614.4014.5614.2714.4014.40-1.03%968,805
Oct 23, 202614.6614.7614.5114.5514.550.14%835,088
Oct 22, 202614.7814.8414.5214.5314.53-6.32%751,633
Oct 21, 202615.2215.6215.0815.5115.514.59%1,186,246
Oct 20, 202614.4815.0114.4514.8314.832.13%897,747
Oct 19, 202614.6314.6514.4214.5214.520.41%762,998
Oct 16, 202614.9014.9714.3814.4614.46-3.60%1,346,525
Oct 15, 202614.4315.0214.3115.0015.001.56%1,281,669
Oct 14, 202615.1115.2514.7414.7714.77-3.59%1,114,343
Oct 13, 202615.2415.3915.1815.3215.320.72%718,382
Oct 12, 202615.4715.5615.1215.2115.21-1.62%643,490
Oct 9, 202615.5015.5415.3415.4615.461.05%785,823
Oct 8, 202615.5915.7114.7215.3015.30-3.29%2,014,526
Oct 7, 202616.0716.1015.7815.8215.82-5.78%1,092,542
Oct 6, 202616.8617.0316.7116.7916.79-0.06%973,821
Oct 5, 202616.9117.0116.6016.8016.802.19%1,209,850
Oct 2, 202617.1917.3316.1616.4416.44-1.97%3,156,722
Oct 1, 202616.5216.8616.4616.7716.770.84%796,033
Sep 30, 202617.1417.2416.5816.6316.63-0.36%2,021,958
Sep 29, 202617.2517.4116.4916.6916.690.79%2,009,160
Sep 28, 202617.0217.1016.4616.5616.56-5.86%1,557,229
Sep 25, 202617.7417.9317.3417.5917.592.93%2,055,323
Sep 24, 202616.6917.2416.6317.0917.092.27%1,524,035
Sep 23, 202617.5517.6916.5916.7116.71-5.86%2,789,273
Sep 22, 202617.2717.9817.1417.7517.755.28%3,704,080
Sep 21, 202616.6016.9216.4416.8616.866.71%2,785,048
Sep 18, 202614.8315.8014.8015.8015.809.19%2,345,705
Sep 17, 202614.5514.7414.3814.4714.47-0.21%719,513
Sep 16, 202614.2514.5513.9414.5014.500.21%1,597,455
Sep 15, 202616.0216.0314.3814.4714.47-11.61%4,020,226
Sep 14, 202615.5516.5515.5316.3716.377.56%2,430,366
Sep 11, 202615.1816.0115.0515.2215.221.00%1,694,697
Sep 10, 202615.1615.2914.9915.0715.07-3.83%1,227,712
Sep 9, 202616.0516.0515.6415.6715.67-1.57%945,566
Sep 8, 202615.6416.2115.4615.9215.921.73%1,381,412
Sep 4, 202615.7415.8915.4715.6515.65-4.86%1,445,067
Sep 3, 202615.5116.5015.5116.4516.459.67%2,639,444
Sep 2, 202614.8015.0714.8015.0015.00-0.86%1,026,266
Sep 1, 202615.2715.4514.9515.1315.13-2.58%1,840,882
Aug 31, 202615.2715.6115.2015.5315.530.84%1,298,676
Aug 28, 202615.8616.1015.2415.4015.40-5.58%1,492,481
Aug 27, 202615.9916.5015.8616.3116.315.77%3,043,265
Aug 26, 202615.4415.6815.1815.4215.42-6.38%2,542,260
Aug 25, 202616.2216.6016.1316.4716.47-0.78%2,488,692
Aug 24, 202616.9117.1016.3716.6016.608.21%4,799,189
Aug 21, 202615.5115.9015.2415.3415.3411.24%3,865,747
Aug 20, 202613.4715.0313.3013.7913.7915.69%5,908,941
Aug 19, 202611.4212.0011.3411.9211.926.52%1,683,340
Aug 18, 202611.1411.2411.1211.1911.190.18%633,195