REX-Osprey XRP ETF (XRPR)
BATS: XRPR · Real-Time Price · USD
12.86
+0.38 (3.00%)
Sep 25, 2026, 4:00 PM EDT - Market closed
XRPR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 13.07 | 13.07 | 12.76 | 12.80 | 12.80 | 2.57% | 642 |
| Sep 24, 2026 | 12.14 | 12.73 | 12.14 | 12.48 | 12.48 | 2.20% | 11,855 |
| Sep 23, 2026 | 12.92 | 12.92 | 12.16 | 12.21 | 12.21 | -5.97% | 24,120 |
| Sep 22, 2026 | 12.70 | 13.14 | 12.63 | 12.99 | 12.99 | 5.77% | 46,582 |
| Sep 21, 2026 | 12.12 | 12.40 | 12.08 | 12.28 | 12.28 | 7.02% | 27,992 |
| Sep 18, 2026 | 10.78 | 11.54 | 10.78 | 11.47 | 11.47 | 8.53% | 26,623 |
| Sep 17, 2026 | 10.63 | 10.71 | 10.52 | 10.57 | 10.57 | -0.52% | 13,664 |
| Sep 16, 2026 | 10.44 | 10.63 | 10.24 | 10.63 | 10.63 | 0.33% | 31,908 |
| Sep 15, 2026 | 11.70 | 11.70 | 10.52 | 10.59 | 10.59 | -11.18% | 34,242 |
| Sep 14, 2026 | 11.45 | 12.09 | 11.40 | 11.92 | 11.92 | 7.60% | 38,464 |
| Sep 11, 2026 | 11.57 | 11.65 | 11.01 | 11.08 | 11.08 | 0.11% | 30,519 |
| Sep 10, 2026 | 11.15 | 11.16 | 10.99 | 11.07 | 11.07 | -3.30% | 17,477 |
| Sep 9, 2026 | 11.74 | 11.74 | 11.45 | 11.45 | 11.45 | -1.30% | 12,816 |
| Sep 8, 2026 | 11.45 | 11.80 | 11.36 | 11.60 | 11.60 | 1.33% | 12,700 |
| Sep 4, 2026 | 11.58 | 11.61 | 11.35 | 11.45 | 11.45 | -5.02% | 29,762 |
| Sep 3, 2026 | 11.42 | 12.05 | 11.37 | 12.05 | 12.05 | 9.95% | 53,069 |
| Sep 2, 2026 | 10.77 | 11.00 | 10.77 | 10.96 | 10.96 | -0.99% | 41,982 |
| Sep 1, 2026 | 11.20 | 11.33 | 10.96 | 11.07 | 11.07 | -2.12% | 45,819 |
| Aug 31, 2026 | 11.20 | 11.39 | 11.13 | 11.31 | 11.31 | -0.09% | 98,702 |
| Aug 28, 2026 | 11.64 | 11.77 | 11.15 | 11.32 | 11.32 | -4.63% | 30,817 |
| Aug 27, 2026 | 11.64 | 12.02 | 11.62 | 11.87 | 11.87 | 5.23% | 60,596 |
| Aug 26, 2026 | 11.26 | 11.45 | 11.12 | 11.28 | 11.28 | -6.27% | 49,378 |
| Aug 25, 2026 | 11.86 | 12.12 | 11.80 | 12.04 | 12.04 | -0.22% | 32,537 |
| Aug 24, 2026 | 12.35 | 12.50 | 11.98 | 12.06 | 12.06 | 7.79% | 140,609 |
| Aug 21, 2026 | 11.30 | 11.60 | 11.13 | 11.19 | 11.19 | 12.01% | 102,375 |
| Aug 20, 2026 | 9.82 | 10.95 | 9.76 | 9.99 | 9.99 | 14.17% | 80,826 |
| Aug 19, 2026 | 8.37 | 8.76 | 8.28 | 8.75 | 8.75 | 6.97% | 36,428 |
| Aug 18, 2026 | 8.14 | 8.19 | 8.13 | 8.18 | 8.18 | 0.25% | 30,954 |
| Aug 17, 2026 | 8.17 | 8.24 | 8.14 | 8.16 | 8.16 | - | 20,054 |
| Aug 14, 2026 | 8.22 | 8.22 | 8.13 | 8.16 | 8.16 | -0.73% | 21,927 |
| Aug 13, 2026 | 8.22 | 8.25 | 8.19 | 8.22 | 8.22 | - | 14,774 |
| Aug 12, 2026 | 8.33 | 8.33 | 8.21 | 8.22 | 8.22 | -0.72% | 33,061 |
| Aug 11, 2026 | 8.26 | 8.30 | 8.10 | 8.28 | 8.28 | -0.56% | 34,538 |
| Aug 10, 2026 | 8.44 | 8.44 | 8.29 | 8.33 | 8.33 | -0.40% | 24,224 |
| Aug 7, 2026 | 8.50 | 8.51 | 8.27 | 8.36 | 8.36 | -1.18% | 62,780 |
| Aug 6, 2026 | 8.56 | 8.61 | 8.42 | 8.46 | 8.46 | -3.26% | 29,730 |
| Aug 5, 2026 | 8.63 | 8.75 | 8.61 | 8.75 | 8.75 | -0.96% | 18,067 |
| Aug 4, 2026 | 8.81 | 8.83 | 8.73 | 8.83 | 8.83 | 0.23% | 20,181 |
| Aug 3, 2026 | 8.73 | 8.86 | 8.71 | 8.81 | 8.81 | 1.50% | 27,618 |
| Jul 31, 2026 | 8.68 | 8.74 | 8.62 | 8.68 | 8.68 | -2.47% | 17,773 |
| Jul 30, 2026 | 8.83 | 8.93 | 8.82 | 8.90 | 8.90 | 1.88% | 15,045 |
| Jul 29, 2026 | 8.76 | 8.90 | 8.70 | 8.74 | 8.74 | 1.23% | 26,018 |
| Jul 28, 2026 | 8.57 | 8.72 | 8.52 | 8.63 | 8.63 | -3.14% | 19,190 |
| Jul 27, 2026 | 9.00 | 9.07 | 8.85 | 8.91 | 8.91 | 0.04% | 18,364 |
| Jul 24, 2026 | 8.91 | 8.93 | 8.85 | 8.91 | 8.91 | -1.43% | 9,570 |
| Jul 23, 2026 | 9.12 | 9.12 | 9.00 | 9.04 | 9.04 | -2.53% | 17,324 |
| Jul 22, 2026 | 9.29 | 9.45 | 9.27 | 9.27 | 9.27 | -1.70% | 15,339 |
| Jul 21, 2026 | 9.30 | 9.49 | 9.30 | 9.43 | 9.43 | 3.51% | 17,880 |
| Jul 20, 2026 | 9.01 | 9.15 | 8.88 | 9.11 | 9.11 | 2.24% | 21,247 |
| Jul 17, 2026 | 8.78 | 8.92 | 8.74 | 8.91 | 8.91 | -0.56% | 13,705 |