REX-Osprey XRP ETF (XRPR)
BATS: XRPR · Real-Time Price · USD
21.18
+1.72 (8.84%)
Nov 10, 2025, 4:00 PM EST - Market closed
XRPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 21.03 | 21.28 | 20.59 | 21.18 | - | 8.84% | 541,300 |
| Nov 7, 2025 | 18.00 | 19.55 | 17.80 | 19.46 | 19.46 | 7.45% | 332,330 |
| Nov 6, 2025 | 18.86 | 18.86 | 17.95 | 18.11 | 18.11 | -6.99% | 435,383 |
| Nov 5, 2025 | 18.66 | 19.60 | 18.48 | 19.47 | 19.47 | 9.63% | 411,124 |
| Nov 4, 2025 | 18.59 | 19.14 | 17.33 | 17.76 | 17.76 | -5.38% | 431,972 |
| Nov 3, 2025 | 19.91 | 20.00 | 18.67 | 18.77 | 18.77 | -10.70% | 473,553 |
| Oct 31, 2025 | 20.73 | 21.08 | 20.53 | 21.02 | 21.02 | 7.19% | 303,370 |
| Oct 30, 2025 | 20.58 | 20.71 | 19.61 | 19.61 | 19.61 | -7.98% | 361,102 |
| Oct 29, 2025 | 21.91 | 22.04 | 21.07 | 21.31 | 21.31 | -2.16% | 282,146 |
| Oct 28, 2025 | 22.12 | 22.13 | 21.61 | 21.78 | 21.78 | -1.04% | 294,131 |
| Oct 27, 2025 | 21.76 | 22.26 | 21.45 | 22.01 | 22.01 | 6.48% | 501,839 |
| Oct 24, 2025 | 20.68 | 20.76 | 20.31 | 20.67 | 20.67 | 4.00% | 203,206 |
| Oct 23, 2025 | 19.81 | 20.04 | 19.69 | 19.88 | 19.88 | 1.61% | 194,247 |
| Oct 22, 2025 | 19.89 | 19.92 | 19.42 | 19.56 | 19.56 | -4.91% | 193,107 |
| Oct 21, 2025 | 20.06 | 20.88 | 19.89 | 20.57 | 20.57 | -1.39% | 243,282 |
| Oct 20, 2025 | 20.26 | 21.07 | 20.07 | 20.86 | 20.86 | 9.91% | 879,799 |
| Oct 17, 2025 | 18.77 | 19.26 | 18.51 | 18.98 | 18.98 | -1.09% | 231,828 |
| Oct 16, 2025 | 20.23 | 20.27 | 19.07 | 19.19 | 19.19 | -3.52% | 225,826 |
| Oct 15, 2025 | 20.53 | 20.74 | 19.84 | 19.89 | 19.89 | -2.88% | 311,701 |
| Oct 14, 2025 | 20.02 | 20.87 | 19.74 | 20.48 | 20.48 | -5.49% | 635,653 |
| Oct 13, 2025 | 21.17 | 21.85 | 21.13 | 21.67 | 21.67 | -1.81% | 506,695 |
| Oct 10, 2025 | 23.34 | 23.42 | 21.78 | 22.07 | 22.07 | -3.92% | 633,060 |
| Oct 9, 2025 | 23.42 | 23.44 | 22.91 | 22.97 | 22.97 | -4.53% | 258,773 |
| Oct 8, 2025 | 23.72 | 24.20 | 23.55 | 24.06 | 24.06 | 2.25% | 258,642 |
| Oct 7, 2025 | 24.62 | 24.62 | 23.50 | 23.53 | 23.53 | -5.77% | 340,541 |
| Oct 6, 2025 | 24.78 | 25.19 | 24.65 | 24.97 | 24.97 | -0.32% | 331,136 |
| Oct 3, 2025 | 25.03 | 25.56 | 24.90 | 25.05 | 25.05 | -1.65% | 206,519 |
| Oct 2, 2025 | 24.79 | 25.61 | 24.35 | 25.47 | 25.47 | 4.17% | 319,373 |
| Oct 1, 2025 | 24.43 | 24.49 | 24.12 | 24.45 | 24.45 | 3.43% | 258,763 |
| Sep 30, 2025 | 23.59 | 23.73 | 23.26 | 23.64 | 23.64 | -1.34% | 289,844 |
| Sep 29, 2025 | 23.56 | 24.12 | 23.51 | 23.96 | 23.96 | 3.78% | 308,190 |
| Sep 26, 2025 | 22.69 | 23.22 | 22.31 | 23.09 | 23.09 | 1.26% | 346,705 |
| Sep 25, 2025 | 23.56 | 23.64 | 22.50 | 22.80 | 22.80 | -7.24% | 543,018 |
| Sep 24, 2025 | 23.89 | 24.73 | 23.75 | 24.58 | 24.58 | 4.33% | 388,832 |
| Sep 23, 2025 | 23.83 | 23.97 | 23.49 | 23.56 | 23.56 | 0.99% | 692,606 |
| Sep 22, 2025 | 23.65 | 23.78 | 23.31 | 23.33 | 23.33 | -5.43% | 860,888 |
| Sep 19, 2025 | 25.17 | 25.17 | 24.65 | 24.67 | 24.67 | -4.11% | 605,560 |