REX-Osprey XRP ETF (XRPR)
BATS: XRPR · Real-Time Price · USD
15.19
-0.26 (-1.68%)
Dec 24, 2025, 1:00 PM EST - Market closed
XRPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 15.37 | 15.37 | 15.19 | 15.19 | 15.19 | -1.68% | 6,633 |
| Dec 23, 2025 | 15.46 | 15.55 | 15.36 | 15.45 | 15.45 | -0.83% | 5,817 |
| Dec 22, 2025 | 15.91 | 15.96 | 15.57 | 15.58 | 15.58 | -1.14% | 6,262 |
| Dec 19, 2025 | 15.37 | 15.77 | 15.33 | 15.76 | 15.76 | 6.56% | 97,866 |
| Dec 18, 2025 | 15.68 | 15.79 | 14.79 | 14.79 | 14.79 | -4.09% | 10,333 |
| Dec 17, 2025 | 15.87 | 16.26 | 15.20 | 15.42 | 15.42 | -2.59% | 15,458 |
| Dec 16, 2025 | 15.76 | 15.97 | 15.72 | 15.83 | 15.83 | 2.26% | 11,425 |
| Dec 15, 2025 | 16.22 | 16.30 | 15.48 | 15.48 | 15.48 | -6.07% | 12,215 |
| Dec 12, 2025 | 16.75 | 16.75 | 16.23 | 16.48 | 16.48 | -1.05% | 8,807 |
| Dec 11, 2025 | 16.50 | 16.69 | 16.34 | 16.66 | 16.66 | -1.86% | 108,854 |
| Dec 10, 2025 | 17.01 | 17.27 | 16.80 | 16.97 | 16.97 | -2.42% | 14,304 |
| Dec 9, 2025 | 16.89 | 17.93 | 16.88 | 17.39 | 17.39 | 1.05% | 301,798 |
| Dec 8, 2025 | 17.24 | 17.35 | 16.99 | 17.21 | 17.21 | 3.36% | 144,796 |
| Dec 5, 2025 | 17.02 | 17.29 | 16.58 | 16.65 | 16.65 | -3.92% | 31,028 |
| Dec 4, 2025 | 17.64 | 17.77 | 17.16 | 17.33 | 17.33 | -4.47% | 14,441 |
| Dec 3, 2025 | 17.87 | 18.15 | 17.75 | 18.14 | 18.14 | 1.62% | 199,631 |
| Dec 2, 2025 | 17.03 | 18.00 | 16.95 | 17.85 | 17.85 | 7.21% | 44,114 |
| Dec 1, 2025 | 16.78 | 16.91 | 16.39 | 16.65 | 16.65 | -6.72% | 554,924 |
| Nov 28, 2025 | 18.34 | 18.62 | 17.83 | 17.85 | 17.85 | -2.67% | 18,269 |
| Nov 26, 2025 | 17.88 | 18.54 | 17.69 | 18.34 | 18.34 | 1.49% | 277,244 |
| Nov 25, 2025 | 18.20 | 18.23 | 17.70 | 18.07 | 18.07 | -2.59% | 645,524 |
| Nov 24, 2025 | 17.07 | 18.81 | 16.88 | 18.55 | 18.55 | 16.08% | 650,951 |
| Nov 21, 2025 | 15.82 | 16.43 | 15.52 | 15.98 | 15.98 | -3.21% | 375,347 |
| Nov 20, 2025 | 17.54 | 17.58 | 16.25 | 16.51 | 16.51 | -2.02% | 437,422 |
| Nov 19, 2025 | 17.34 | 17.71 | 16.70 | 16.85 | 16.85 | -8.27% | 289,035 |
| Nov 18, 2025 | 17.94 | 18.49 | 17.80 | 18.37 | 18.37 | 4.08% | 286,800 |
| Nov 17, 2025 | 18.13 | 19.16 | 17.42 | 17.65 | 17.65 | -5.16% | 317,638 |
| Nov 14, 2025 | 18.65 | 19.27 | 18.51 | 18.61 | 18.61 | -1.53% | 336,079 |
| Nov 13, 2025 | 20.29 | 20.75 | 18.76 | 18.90 | 18.90 | -2.38% | 749,640 |
| Nov 12, 2025 | 20.15 | 20.16 | 19.11 | 19.36 | 19.36 | -2.22% | 329,215 |
| Nov 11, 2025 | 20.21 | 20.33 | 19.79 | 19.80 | 19.80 | -6.52% | 282,376 |
| Nov 10, 2025 | 21.03 | 21.28 | 20.59 | 21.18 | 21.18 | 8.84% | 544,724 |
| 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% | 414,283 |
| 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 |