REX-Osprey XRP ETF (XRPR)
BATS: XRPR · Real-Time Price · USD
18.98
-0.21 (-1.09%)
Oct 17, 2025, 4:00 PM EDT - Market closed
XRPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |