Amplify XRP 3% Monthly Premium Income ETF (XRPM)
BATS: XRPM · Real-Time Price · USD
22.03
+0.55 (2.56%)
Jan 21, 2026, 4:00 PM EST - Market closed
XRPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 21.69 | 22.16 | 21.16 | 22.03 | 22.03 | 2.56% | 22,245 |
| Jan 20, 2026 | 22.07 | 22.07 | 21.39 | 21.48 | 21.48 | -8.13% | 25,240 |
| Jan 16, 2026 | 23.19 | 23.38 | 22.85 | 23.38 | 23.38 | 0.94% | 5,514 |
| Jan 15, 2026 | 23.33 | 23.52 | 23.10 | 23.16 | 23.16 | -3.65% | 11,355 |
| Jan 14, 2026 | 24.02 | 24.26 | 23.64 | 24.04 | 24.04 | 0.75% | 17,433 |
| Jan 13, 2026 | 23.32 | 23.86 | 23.12 | 23.86 | 23.86 | 3.42% | 10,619 |
| Jan 12, 2026 | 22.82 | 23.50 | 22.82 | 23.07 | 23.07 | -1.03% | 13,045 |
| Jan 9, 2026 | 23.45 | 23.99 | 23.26 | 23.31 | 23.31 | -1.77% | 5,400 |
| Jan 8, 2026 | 23.17 | 23.98 | 23.07 | 23.73 | 23.73 | -1.96% | 7,878 |
| Jan 7, 2026 | 24.76 | 24.89 | 24.20 | 24.21 | 24.21 | -3.57% | 13,000 |
| Jan 6, 2026 | 25.65 | 25.88 | 24.88 | 25.10 | 25.10 | -1.12% | 25,088 |
| Jan 5, 2026 | 24.22 | 25.53 | 24.16 | 25.39 | 25.39 | 9.67% | 35,140 |
| Jan 2, 2026 | 22.40 | 23.25 | 22.06 | 23.15 | 23.15 | 7.06% | 27,469 |
| Dec 31, 2025 | 21.88 | 21.92 | 21.47 | 21.62 | 21.62 | -1.70% | 15,451 |
| Dec 30, 2025 | 21.90 | 22.17 | 21.90 | 22.00 | 22.00 | -2.29% | 10,137 |
| Dec 29, 2025 | 22.76 | 22.81 | 22.51 | 22.51 | 21.84 | -0.16% | 30,667 |
| Dec 26, 2025 | 22.30 | 22.55 | 22.28 | 22.55 | 21.87 | 0.21% | 9,669 |
| Dec 24, 2025 | 22.48 | 22.61 | 22.38 | 22.50 | 21.83 | -1.01% | 4,492 |
| Dec 23, 2025 | 22.70 | 22.81 | 22.68 | 22.73 | 22.05 | -0.48% | 2,945 |
| Dec 22, 2025 | 23.16 | 23.26 | 22.81 | 22.84 | 22.15 | -0.34% | 2,448 |
| Dec 19, 2025 | 22.49 | 22.99 | 21.92 | 22.92 | 22.23 | 4.70% | 8,368 |
| Dec 18, 2025 | 22.96 | 22.96 | 21.88 | 21.89 | 21.23 | -2.77% | 10,505 |
| Dec 17, 2025 | 22.99 | 22.99 | 22.45 | 22.51 | 21.84 | -1.86% | 9,700 |
| Dec 16, 2025 | 22.89 | 23.10 | 22.83 | 22.94 | 22.25 | 1.60% | 12,617 |
| Dec 15, 2025 | 23.60 | 23.60 | 22.56 | 22.58 | 21.90 | -5.01% | 8,682 |
| Dec 12, 2025 | 24.26 | 24.26 | 23.55 | 23.77 | 23.06 | -0.65% | 5,441 |
| Dec 11, 2025 | 23.77 | 23.93 | 23.53 | 23.93 | 23.21 | -1.66% | 8,514 |
| Dec 10, 2025 | 24.33 | 24.46 | 24.30 | 24.33 | 23.60 | -1.97% | 7,131 |
| Dec 9, 2025 | 24.37 | 25.36 | 24.15 | 24.82 | 24.08 | 1.32% | 11,244 |
| Dec 8, 2025 | 24.50 | 24.57 | 24.32 | 24.50 | 23.76 | 2.77% | 5,202 |
| Dec 5, 2025 | 24.26 | 24.47 | 23.79 | 23.84 | 23.12 | -3.40% | 5,389 |
| Dec 4, 2025 | 25.19 | 25.19 | 24.47 | 24.68 | 23.94 | -3.68% | 7,926 |
| Dec 3, 2025 | 25.44 | 25.65 | 25.11 | 25.62 | 24.85 | 2.03% | 14,179 |
| Dec 2, 2025 | 24.32 | 25.34 | 24.05 | 25.11 | 24.36 | 6.13% | 12,956 |
| Dec 1, 2025 | 23.94 | 23.94 | 23.22 | 23.66 | 22.95 | -6.43% | 19,315 |
| Nov 28, 2025 | 25.14 | 25.82 | 25.12 | 25.29 | 24.53 | -0.49% | 27,761 |
| Nov 26, 2025 | 24.96 | 25.57 | 24.56 | 25.41 | 24.65 | 1.07% | 14,144 |
| Nov 25, 2025 | 25.48 | 25.55 | 24.79 | 25.14 | 24.39 | -1.60% | 13,251 |
| Nov 24, 2025 | 24.28 | 25.82 | 23.85 | 25.55 | 24.78 | 12.21% | 67,347 |
| Nov 21, 2025 | 22.51 | 23.35 | 22.30 | 22.77 | 22.09 | -3.19% | 23,798 |
| Nov 20, 2025 | 25.20 | 25.20 | 23.27 | 23.52 | 22.82 | -1.87% | 45,225 |
| Nov 19, 2025 | 24.59 | 24.94 | 23.71 | 23.97 | 23.25 | -6.95% | 32,468 |