Amplify XRP 3% Monthly Premium Income ETF (XRPM)
BATS: XRPM · Real-Time Price · USD
10.41
-0.41 (-3.79%)
Sep 4, 2026, 4:00 PM EDT - Market closed
XRPM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 10.43 | 10.49 | 10.34 | 10.41 | 10.41 | -3.79% | 15,805 |
| Sep 3, 2026 | 10.15 | 10.82 | 10.15 | 10.82 | 10.82 | 9.76% | 27,043 |
| Sep 2, 2026 | 9.75 | 9.86 | 9.70 | 9.86 | 9.86 | -1.38% | 27,465 |
| Sep 1, 2026 | 10.16 | 10.27 | 9.90 | 10.00 | 10.00 | -3.24% | 28,067 |
| Aug 31, 2026 | 10.13 | 10.42 | 10.07 | 10.33 | 10.33 | 0.78% | 51,242 |
| Aug 28, 2026 | 10.66 | 10.77 | 10.13 | 10.25 | 10.25 | -5.84% | 39,120 |
| Aug 27, 2026 | 10.93 | 11.32 | 10.92 | 11.20 | 10.89 | 6.50% | 48,366 |
| Aug 26, 2026 | 11.07 | 11.15 | 10.35 | 10.52 | 10.22 | -7.33% | 16,882 |
| Aug 25, 2026 | 11.33 | 11.38 | 11.29 | 11.35 | 11.03 | -0.10% | 10,284 |
| Aug 24, 2026 | 11.47 | 11.48 | 11.31 | 11.36 | 11.04 | 3.09% | 22,815 |
| Aug 21, 2026 | 11.14 | 11.22 | 11.02 | 11.02 | 10.71 | 3.20% | 42,846 |
| Aug 20, 2026 | 10.64 | 10.98 | 10.58 | 10.68 | 10.38 | 5.36% | 38,444 |
| Aug 19, 2026 | 9.83 | 10.17 | 9.78 | 10.14 | 9.85 | 3.79% | 15,653 |
| Aug 18, 2026 | 9.71 | 9.81 | 9.71 | 9.77 | 9.49 | 0.20% | 9,482 |
| Aug 17, 2026 | 9.74 | 9.80 | 9.73 | 9.75 | 9.47 | 0.06% | 6,178 |
| Aug 14, 2026 | 9.78 | 9.78 | 9.72 | 9.74 | 9.47 | -0.47% | 6,841 |
| Aug 13, 2026 | 9.79 | 9.83 | 9.73 | 9.79 | 9.51 | -0.04% | 8,207 |
| Aug 12, 2026 | 9.81 | 9.83 | 9.75 | 9.79 | 9.52 | -0.81% | 9,442 |
| Aug 11, 2026 | 9.81 | 9.88 | 9.70 | 9.87 | 9.59 | -0.91% | 14,914 |
| Aug 10, 2026 | 9.99 | 10.03 | 9.92 | 9.96 | 9.68 | -0.05% | 21,283 |
| Aug 7, 2026 | 10.04 | 10.13 | 9.88 | 9.97 | 9.69 | -1.24% | 18,753 |
| Aug 6, 2026 | 10.17 | 10.24 | 10.07 | 10.09 | 9.81 | -2.70% | 11,074 |
| Aug 5, 2026 | 10.20 | 10.37 | 10.20 | 10.37 | 10.08 | -2.08% | 13,048 |
| Aug 4, 2026 | 10.49 | 10.59 | 10.40 | 10.59 | 10.29 | 0.67% | 19,724 |
| Aug 3, 2026 | 10.39 | 10.56 | 10.37 | 10.52 | 10.23 | 1.89% | 12,826 |
| Jul 31, 2026 | 10.42 | 10.42 | 10.25 | 10.33 | 10.04 | -1.95% | 32,134 |
| Jul 30, 2026 | 10.42 | 10.54 | 10.40 | 10.53 | 10.23 | 1.71% | 22,556 |
| Jul 29, 2026 | 10.65 | 10.78 | 10.60 | 10.67 | 10.06 | 0.38% | 16,299 |
| Jul 28, 2026 | 10.62 | 10.67 | 10.46 | 10.63 | 10.02 | -3.01% | 15,984 |
| Jul 27, 2026 | 11.00 | 11.16 | 10.89 | 10.96 | 10.34 | 0.27% | 24,411 |
| Jul 24, 2026 | 10.90 | 10.95 | 10.88 | 10.93 | 10.31 | -0.82% | 15,601 |
| Jul 23, 2026 | 11.11 | 11.16 | 11.02 | 11.02 | 10.39 | -2.82% | 5,737 |
| Jul 22, 2026 | 11.31 | 11.48 | 11.29 | 11.34 | 10.69 | -1.99% | 8,399 |
| Jul 21, 2026 | 11.41 | 11.59 | 11.33 | 11.57 | 10.91 | 4.14% | 6,785 |
| Jul 20, 2026 | 10.94 | 11.11 | 10.85 | 11.11 | 10.48 | 2.54% | 9,042 |
| Jul 17, 2026 | 10.55 | 10.85 | 10.55 | 10.84 | 10.22 | -0.41% | 4,069 |
| Jul 16, 2026 | 10.97 | 10.98 | 10.81 | 10.88 | 10.26 | -0.73% | 4,730 |
| Jul 15, 2026 | 11.10 | 11.13 | 10.96 | 10.96 | 10.34 | -0.33% | 5,598 |
| Jul 14, 2026 | 10.92 | 11.03 | 10.85 | 11.00 | 10.37 | 4.23% | 7,231 |
| Jul 13, 2026 | 10.59 | 10.65 | 10.43 | 10.55 | 9.95 | -3.03% | 9,879 |
| Jul 10, 2026 | 10.83 | 10.95 | 10.80 | 10.88 | 10.26 | 0.74% | 6,488 |
| Jul 9, 2026 | 10.70 | 10.80 | 10.64 | 10.80 | 10.19 | 0.56% | 5,997 |
| Jul 8, 2026 | 10.69 | 10.74 | 10.50 | 10.74 | 10.13 | -2.63% | 7,556 |
| Jul 7, 2026 | 10.94 | 11.03 | 10.92 | 11.03 | 10.40 | 0.08% | 10,056 |
| Jul 6, 2026 | 10.91 | 11.07 | 10.78 | 11.02 | 10.39 | 3.97% | 28,368 |
| Jul 2, 2026 | 10.61 | 10.69 | 10.58 | 10.60 | 10.00 | 2.12% | 9,535 |
| Jul 1, 2026 | 10.24 | 10.41 | 10.19 | 10.38 | 9.79 | 0.98% | 22,920 |
| Jun 30, 2026 | 10.19 | 10.32 | 10.14 | 10.28 | 9.69 | -1.92% | 20,931 |
| Jun 29, 2026 | 10.42 | 10.49 | 10.25 | 10.48 | 9.88 | 1.33% | 59,627 |
| Jun 26, 2026 | 10.40 | 10.66 | 10.36 | 10.66 | 9.75 | 1.72% | 21,803 |