Amplify XRP 3% Monthly Premium Income ETF (XRPM)
BATS: XRPM · Real-Time Price · USD
7.88
+0.07 (0.90%)
At close: Nov 4, 2026, 4:00 PM EST
8.07
+0.19 (2.41%)
After-hours: Nov 4, 2026, 8:00 PM EST
XRPM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 7.78 | 8.11 | 7.78 | 7.88 | 7.88 | 0.91% | 42,139 |
| Nov 3, 2026 | 7.88 | 7.88 | 7.74 | 7.81 | 7.81 | 3.81% | 9,006 |
| Nov 2, 2026 | 7.59 | 7.60 | 7.41 | 7.52 | 7.52 | 0.03% | 17,505 |
| Oct 30, 2026 | 7.52 | 7.58 | 7.40 | 7.52 | 7.52 | -3.40% | 27,614 |
| Oct 29, 2026 | 7.85 | 8.01 | 7.74 | 7.78 | 7.78 | -3.52% | 21,563 |
| Oct 28, 2026 | 8.26 | 8.39 | 8.20 | 8.32 | 8.07 | -0.61% | 6,397 |
| Oct 27, 2026 | 8.24 | 8.41 | 8.24 | 8.37 | 8.12 | 3.35% | 12,647 |
| Oct 26, 2026 | 8.18 | 8.18 | 7.99 | 8.10 | 7.85 | -0.68% | 30,305 |
| Oct 23, 2026 | 8.19 | 8.21 | 8.14 | 8.16 | 7.91 | 0.43% | 19,605 |
| Oct 22, 2026 | 8.26 | 8.28 | 8.10 | 8.12 | 7.87 | -6.13% | 6,797 |
| Oct 21, 2026 | 8.53 | 8.70 | 8.43 | 8.65 | 8.39 | 4.09% | 14,132 |
| Oct 20, 2026 | 8.03 | 8.42 | 8.03 | 8.31 | 8.06 | 3.36% | 20,056 |
| Oct 19, 2026 | 8.14 | 8.20 | 8.03 | 8.04 | 7.80 | -0.22% | 16,899 |
| Oct 16, 2026 | 8.26 | 8.37 | 8.02 | 8.06 | 7.81 | -3.38% | 12,400 |
| Oct 15, 2026 | 8.05 | 8.35 | 7.97 | 8.34 | 8.09 | 1.34% | 24,606 |
| Oct 14, 2026 | 8.46 | 8.52 | 8.22 | 8.23 | 7.98 | -4.52% | 24,511 |
| Oct 13, 2026 | 8.60 | 8.69 | 8.57 | 8.62 | 8.36 | 0.35% | 13,852 |
| Oct 12, 2026 | 8.67 | 8.82 | 8.50 | 8.59 | 8.33 | -0.97% | 17,910 |
| Oct 9, 2026 | 8.77 | 8.77 | 8.66 | 8.67 | 8.41 | 0.86% | 11,031 |
| Oct 8, 2026 | 8.83 | 8.92 | 8.22 | 8.60 | 8.34 | -4.87% | 66,746 |
| Oct 7, 2026 | 9.18 | 9.18 | 8.88 | 9.04 | 8.77 | -6.22% | 30,373 |
| Oct 6, 2026 | 9.65 | 9.82 | 9.63 | 9.64 | 9.35 | 0.42% | 10,811 |
| Oct 5, 2026 | 9.76 | 9.76 | 9.50 | 9.60 | 9.31 | 2.89% | 31,754 |
| Oct 2, 2026 | 9.82 | 9.88 | 9.25 | 9.33 | 9.05 | -1.88% | 24,730 |
| Oct 1, 2026 | 9.44 | 9.56 | 9.35 | 9.51 | 9.22 | 1.48% | 28,982 |
| Sep 30, 2026 | 9.72 | 9.74 | 9.37 | 9.37 | 9.09 | -1.55% | 37,252 |
| Sep 29, 2026 | 9.81 | 10.00 | 9.40 | 9.52 | 9.23 | 0.83% | 40,237 |
| Sep 28, 2026 | 10.09 | 10.09 | 9.73 | 9.75 | 9.15 | -6.35% | 29,693 |
| Sep 25, 2026 | 10.42 | 10.64 | 10.33 | 10.41 | 9.77 | 3.86% | 22,373 |
| Sep 24, 2026 | 9.84 | 10.13 | 9.75 | 10.02 | 9.41 | 1.97% | 32,094 |
| Sep 23, 2026 | 10.39 | 10.39 | 9.69 | 9.83 | 9.23 | -6.61% | 31,610 |
| Sep 22, 2026 | 10.49 | 10.56 | 10.44 | 10.53 | 9.88 | 1.55% | 18,666 |
| Sep 21, 2026 | 10.36 | 10.39 | 10.29 | 10.37 | 9.73 | 2.83% | 47,580 |
| Sep 18, 2026 | 9.74 | 10.09 | 9.72 | 10.08 | 9.46 | 5.33% | 28,828 |
| Sep 17, 2026 | 9.62 | 9.68 | 9.56 | 9.57 | 8.98 | 0.02% | 13,847 |
| Sep 16, 2026 | 9.37 | 9.57 | 9.20 | 9.57 | 8.98 | 0.19% | 28,368 |
| Sep 15, 2026 | 10.85 | 10.85 | 9.50 | 9.55 | 8.97 | -13.57% | 29,697 |
| Sep 14, 2026 | 10.39 | 11.22 | 10.39 | 11.05 | 10.37 | 9.08% | 36,670 |
| Sep 11, 2026 | 10.09 | 10.75 | 10.02 | 10.13 | 9.51 | 1.25% | 11,083 |
| Sep 10, 2026 | 10.00 | 10.15 | 9.93 | 10.01 | 9.39 | -3.78% | 15,975 |
| Sep 9, 2026 | 10.73 | 10.73 | 10.40 | 10.40 | 9.76 | -2.64% | 8,046 |
| Sep 8, 2026 | 10.48 | 10.91 | 10.39 | 10.68 | 10.03 | 2.60% | 20,458 |
| Sep 4, 2026 | 10.43 | 10.49 | 10.34 | 10.41 | 9.77 | -3.79% | 15,805 |
| Sep 3, 2026 | 10.15 | 10.82 | 10.15 | 10.82 | 10.16 | 9.76% | 27,043 |
| Sep 2, 2026 | 9.75 | 9.86 | 9.70 | 9.86 | 9.25 | -1.38% | 27,465 |
| Sep 1, 2026 | 10.16 | 10.27 | 9.90 | 10.00 | 9.38 | -3.24% | 28,067 |
| Aug 31, 2026 | 10.13 | 10.42 | 10.07 | 10.33 | 9.70 | 0.78% | 51,242 |
| Aug 28, 2026 | 10.66 | 10.77 | 10.13 | 10.25 | 9.62 | -5.84% | 39,120 |
| Aug 27, 2026 | 10.93 | 11.32 | 10.92 | 11.20 | 10.22 | 6.50% | 48,366 |
| Aug 26, 2026 | 11.07 | 11.15 | 10.35 | 10.52 | 9.60 | -7.33% | 16,882 |