Amplify XRP 3% Monthly Premium Income ETF (XRPM)
BATS: XRPM · Real-Time Price · USD
14.47
+0.12 (0.84%)
At close: May 6, 2026, 4:00 PM EDT
14.76
+0.29 (2.00%)
After-hours: May 6, 2026, 6:40 PM EDT
XRPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 14.53 | 14.53 | 14.39 | 14.49 | 14.49 | 0.98% | 4,561 |
| May 5, 2026 | 14.25 | 14.40 | 14.25 | 14.35 | 14.35 | 1.06% | 8,915 |
| May 4, 2026 | 14.18 | 14.29 | 13.99 | 14.20 | 14.20 | 0.71% | 29,402 |
| May 1, 2026 | 14.06 | 14.14 | 14.02 | 14.10 | 14.10 | 1.62% | 12,259 |
| Apr 30, 2026 | 13.83 | 13.89 | 13.73 | 13.88 | 13.88 | 2.32% | 20,717 |
| Apr 29, 2026 | 13.85 | 14.00 | 13.56 | 13.56 | 13.56 | -5.90% | 16,136 |
| Apr 28, 2026 | 14.40 | 14.43 | 14.27 | 14.41 | 13.97 | -0.62% | 25,210 |
| Apr 27, 2026 | 14.74 | 14.80 | 14.50 | 14.50 | 14.06 | -3.54% | 17,565 |
| Apr 24, 2026 | 14.93 | 15.15 | 14.93 | 15.03 | 14.58 | 0.66% | 10,537 |
| Apr 23, 2026 | 14.75 | 14.99 | 14.75 | 14.93 | 14.48 | -0.84% | 7,171 |
| Apr 22, 2026 | 15.05 | 15.23 | 15.05 | 15.06 | 14.60 | 1.83% | 11,973 |
| Apr 21, 2026 | 14.91 | 15.07 | 14.79 | 14.79 | 14.34 | -0.69% | 16,158 |
| Apr 20, 2026 | 14.85 | 14.94 | 14.71 | 14.89 | 14.44 | -3.10% | 20,166 |
| Apr 17, 2026 | 15.15 | 15.43 | 15.15 | 15.37 | 14.90 | 1.53% | 19,858 |
| Apr 16, 2026 | 14.74 | 15.14 | 14.50 | 15.14 | 14.68 | 3.39% | 9,553 |
| Apr 15, 2026 | 14.26 | 14.65 | 14.26 | 14.64 | 14.20 | 2.81% | 7,999 |
| Apr 14, 2026 | 14.39 | 14.57 | 14.20 | 14.24 | 13.81 | 0.42% | 13,451 |
| Apr 13, 2026 | 13.93 | 14.18 | 13.92 | 14.18 | 13.75 | -0.33% | 28,241 |
| Apr 10, 2026 | 14.04 | 14.23 | 13.90 | 14.23 | 13.80 | 0.62% | 26,429 |
| Apr 9, 2026 | 13.88 | 14.18 | 13.78 | 14.14 | 13.71 | 0.66% | 18,570 |
| Apr 8, 2026 | 14.39 | 14.39 | 14.04 | 14.05 | 13.62 | 2.41% | 18,538 |
| Apr 7, 2026 | 13.66 | 13.72 | 13.50 | 13.72 | 13.30 | -2.10% | 12,692 |
| Apr 6, 2026 | 14.07 | 14.15 | 14.01 | 14.01 | 13.59 | 2.61% | 20,626 |
| Apr 2, 2026 | 13.43 | 13.65 | 13.28 | 13.65 | 13.24 | -3.14% | 52,841 |
| Apr 1, 2026 | 14.14 | 14.25 | 14.06 | 14.10 | 13.67 | 0.82% | 20,921 |
| Mar 31, 2026 | 13.77 | 14.01 | 13.62 | 13.98 | 13.56 | 1.38% | 30,753 |
| Mar 30, 2026 | 14.13 | 14.13 | 13.77 | 13.79 | 13.37 | -2.96% | 13,563 |
| Mar 27, 2026 | 14.38 | 14.44 | 14.18 | 14.21 | 13.36 | -1.59% | 29,809 |
| Mar 26, 2026 | 14.75 | 14.80 | 14.39 | 14.44 | 13.58 | -4.37% | 19,774 |
| Mar 25, 2026 | 15.21 | 15.25 | 15.04 | 15.10 | 14.20 | 1.34% | 18,912 |
| Mar 24, 2026 | 15.17 | 15.21 | 14.90 | 14.90 | 14.01 | -3.18% | 13,718 |
| Mar 23, 2026 | 15.30 | 15.67 | 15.30 | 15.39 | 14.47 | -0.06% | 15,036 |
| Mar 20, 2026 | 15.52 | 15.52 | 15.17 | 15.40 | 14.48 | -0.65% | 5,431 |
| Mar 19, 2026 | 15.43 | 15.56 | 15.27 | 15.50 | 14.58 | -0.32% | 30,057 |
| Mar 18, 2026 | 15.74 | 15.74 | 15.43 | 15.55 | 14.62 | -5.24% | 13,986 |
| Mar 17, 2026 | 16.16 | 16.41 | 16.16 | 16.41 | 15.43 | 0.80% | 6,556 |
| Mar 16, 2026 | 15.85 | 16.37 | 15.81 | 16.28 | 15.31 | 8.03% | 30,700 |
| Mar 13, 2026 | 15.40 | 15.50 | 14.97 | 15.07 | 14.17 | 1.76% | 7,764 |
| Mar 12, 2026 | 14.88 | 14.91 | 14.70 | 14.81 | 13.93 | -0.67% | 5,930 |
| Mar 11, 2026 | 15.08 | 15.13 | 14.85 | 14.91 | 14.02 | 0.27% | 5,096 |
| Mar 10, 2026 | 14.90 | 15.38 | 14.82 | 14.87 | 13.98 | 1.02% | 9,788 |
| Mar 9, 2026 | 14.58 | 14.77 | 14.57 | 14.72 | 13.84 | 1.24% | 8,617 |
| Mar 6, 2026 | 14.53 | 14.61 | 14.40 | 14.54 | 13.67 | -4.40% | 13,679 |
| Mar 5, 2026 | 15.32 | 15.41 | 15.05 | 15.21 | 14.30 | -2.87% | 6,257 |
| Mar 4, 2026 | 15.12 | 15.67 | 15.12 | 15.66 | 14.73 | 7.78% | 31,906 |
| Mar 3, 2026 | 14.51 | 14.71 | 14.38 | 14.53 | 13.66 | -2.61% | 7,225 |
| Mar 2, 2026 | 14.19 | 15.04 | 14.19 | 14.92 | 14.03 | 2.54% | 11,462 |
| Feb 27, 2026 | 14.89 | 14.89 | 14.37 | 14.55 | 13.68 | -2.87% | 11,872 |
| Feb 26, 2026 | 15.59 | 15.59 | 14.78 | 14.98 | 14.09 | -6.67% | 15,322 |
| Feb 25, 2026 | 15.40 | 16.05 | 15.40 | 16.05 | 14.67 | 6.86% | 9,287 |