Skip to main content
logo
Franklin XRP ETF (XRPZ)
NYSEARCA: XRPZ · Real-Time Price · USD
14.13
-0.03 (-0.21%)
At close: Oct 23, 2026, 4:00 PM
14.00
-0.13 (-0.92%)
After-hours: Oct 23, 2026, 6:50 PM EDT

XRPZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202614.3514.3514.1014.1314.13-0.21%325,103
Oct 22, 202614.3814.4614.1214.1614.16-6.10%255,648
Oct 21, 202614.8015.1814.6715.0815.084.79%749,942
Oct 20, 202614.0514.6014.0514.3914.392.06%380,734
Oct 19, 202614.2514.2514.0314.1014.100.14%288,129
Oct 16, 202614.4914.5513.9814.0814.08-3.43%361,596
Oct 15, 202614.0314.6013.9214.5814.581.53%277,314
Oct 14, 202614.7314.8214.3414.3614.36-3.49%310,697
Oct 13, 202614.8014.9714.7514.8814.880.61%404,731
Oct 12, 202615.0315.1214.6914.7914.79-1.60%754,417
Oct 9, 202615.0715.1214.9215.0315.031.01%640,493
Oct 8, 202615.1615.2914.3014.8814.88-3.38%1,886,055
Oct 7, 202615.6315.6415.3515.4015.40-5.64%1,095,078
Oct 6, 202616.3616.5416.2516.3216.320.06%769,457
Oct 5, 202616.4716.5216.1316.3116.312.07%955,419
Oct 2, 202616.7216.8415.7015.9815.98-1.84%1,823,133
Oct 1, 202616.0616.3916.0116.2816.280.62%305,315
Sep 30, 202616.6716.7516.1316.1816.18-0.25%613,928
Sep 29, 202616.7516.9116.0216.2216.220.62%442,661
Sep 28, 202616.5116.6116.0116.1216.12-5.68%395,468
Sep 25, 202617.2617.4316.8717.0917.092.89%723,211
Sep 24, 202616.2516.7616.1616.6116.612.34%795,937
Sep 23, 202617.0717.1916.1216.2316.23-5.80%1,151,427
Sep 22, 202616.7917.4716.6617.2317.235.32%1,099,829
Sep 21, 202616.1516.4315.9916.3616.366.58%770,786
Sep 18, 202614.4115.3514.4015.3515.359.10%681,034
Sep 17, 202614.1314.3013.9914.0714.07-0.35%411,767
Sep 16, 202613.9014.1513.5614.1214.120.50%656,327
Sep 15, 202615.6015.6013.9714.0514.05-11.58%2,030,408
Sep 14, 202615.1116.0815.1115.8915.897.51%1,089,136
Sep 11, 202614.7415.5314.6314.7814.780.68%417,967
Sep 10, 202614.7014.8514.5814.6814.68-3.61%502,662
Sep 9, 202615.5915.6015.2015.2315.23-1.55%358,430
Sep 8, 202615.1915.7515.0315.4715.471.78%646,676
Sep 4, 202615.2915.4315.0315.2015.20-4.94%561,635
Sep 3, 202615.0916.0315.0815.9915.999.52%1,219,608
Sep 2, 202614.4014.6514.3914.6014.60-0.82%391,072
Sep 1, 202614.8715.0214.5414.7214.72-2.39%513,183
Aug 31, 202614.8615.1714.7715.0815.080.60%614,489
Aug 28, 202615.4015.6614.8214.9914.99-5.43%678,522
Aug 27, 202615.5416.0315.4315.8515.855.74%1,076,099
Aug 26, 202615.0115.2414.7614.9914.99-6.37%1,030,026
Aug 25, 202615.7716.1215.7016.0116.01-0.74%732,872
Aug 24, 202616.4416.6215.9116.1316.138.18%865,038
Aug 21, 202615.0915.4414.8114.9114.9111.27%1,042,710
Aug 20, 202613.0914.5912.9313.4013.4015.52%1,701,816
Aug 19, 202611.1211.6611.0211.6011.606.62%461,499
Aug 18, 202610.8010.9210.8010.8810.880.05%150,442
Aug 17, 202610.8410.9510.8210.8810.880.23%226,321
Aug 14, 202610.9010.9510.8410.8510.85-1.00%205,230