XRP ETF XRPI
5.46 USD -0.07 (-1.27%)
Regular-session close
5.37 -0.09 -1.74%
After hours · Nov 13, 6:37 PM ET
5.39 Day range 5.52
5.45 52-week range 13.53
- YTD
- -48.34%
- 1 year
- -59.65%
XRPI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.48 | 5.52 | 5.39 | 5.46 | -0.07 | -1.27% | 655,992 |
| Nov 12, 2026 | 5.46 | 5.55 | 5.42 | 5.53 | -0.16 | -2.81% | 161,400 |
| Nov 11, 2026 | 5.62 | 5.76 | 5.61 | 5.69 | +0.03 | +0.53% | 435,500 |
| Nov 10, 2026 | 5.65 | 5.72 | 5.51 | 5.66 | -0.17 | -2.92% | 181,100 |
| Nov 9, 2026 | 5.83 | 5.93 | 5.76 | 5.83 | -0.42 | -6.72% | 1,053,200 |
| Nov 6, 2026 | 6.28 | 6.38 | 6.23 | 6.25 | -0.32 | -4.87% | 264,800 |
| Nov 5, 2026 | 6.96 | 6.96 | 6.55 | 6.57 | -0.38 | -5.47% | 501,500 |
| Nov 4, 2026 | 6.83 | 7.14 | 6.83 | 6.95 | +0.12 | +1.76% | 102,400 |
| Nov 3, 2026 | 6.80 | 6.86 | 6.78 | 6.83 | +0.18 | +2.71% | 72,900 |
| Nov 2, 2026 | 6.69 | 6.71 | 6.59 | 6.65 | -0.02 | -0.30% | 97,600 |
| Oct 30, 2026 | 6.66 | 6.73 | 6.56 | 6.67 | -0.18 | -2.63% | 183,100 |
| Oct 29, 2026 | 6.91 | 7.01 | 6.84 | 6.85 | -0.29 | -4.06% | 84,500 |
| Oct 28, 2026 | 7.03 | 7.14 | 7.00 | 7.14 | +0.05 | +0.71% | 61,300 |
| Oct 27, 2026 | 7.02 | 7.10 | 6.99 | 7.09 | +0.17 | +2.46% | 75,200 |
| Oct 26, 2026 | 6.90 | 6.99 | 6.84 | 6.92 | -0.06 | -0.86% | 103,900 |
| Oct 23, 2026 | 7.04 | 7.08 | 6.95 | 6.98 | -0.02 | -0.29% | 122,400 |
| Oct 22, 2026 | 7.11 | 7.13 | 6.97 | 7.00 | -0.45 | -6.04% | 198,900 |
| Oct 21, 2026 | 7.31 | 7.50 | 7.25 | 7.45 | +0.32 | +4.49% | 521,000 |
| Oct 20, 2026 | 6.97 | 7.21 | 6.96 | 7.13 | +0.15 | +2.15% | 112,300 |
| Oct 19, 2026 | 7.04 | 7.05 | 6.94 | 6.98 | 0.00 | 0.00% | 173,000 |
| Oct 16, 2026 | 7.17 | 7.20 | 6.91 | 6.98 | -0.25 | -3.46% | 107,200 |
| Oct 15, 2026 | 6.96 | 7.24 | 6.91 | 7.23 | +0.09 | +1.26% | 98,400 |
| Oct 14, 2026 | 7.30 | 7.34 | 7.11 | 7.14 | -0.23 | -3.12% | 231,000 |
| Oct 13, 2026 | 7.33 | 7.41 | 7.32 | 7.37 | +0.02 | +0.27% | 58,300 |
| Oct 12, 2026 | 7.45 | 7.50 | 7.28 | 7.35 | -0.10 | -1.34% | 112,800 |
| Oct 9, 2026 | 7.48 | 7.49 | 7.40 | 7.45 | +0.06 | +0.81% | 98,800 |
| Oct 8, 2026 | 7.54 | 7.57 | 7.11 | 7.39 | -0.25 | -3.27% | 253,000 |
| Oct 7, 2026 | 7.75 | 7.76 | 7.61 | 7.64 | -0.45 | -5.56% | 161,000 |
| Oct 6, 2026 | 8.13 | 8.23 | 8.07 | 8.09 | -0.01 | -0.12% | 107,000 |
| Oct 5, 2026 | 8.18 | 8.20 | 8.02 | 8.10 | +0.17 | +2.14% | 136,500 |
| Oct 2, 2026 | 8.29 | 8.36 | 7.80 | 7.93 | -0.16 | -1.98% | 584,600 |
| Oct 1, 2026 | 7.98 | 8.13 | 7.97 | 8.09 | +0.05 | +0.62% | 152,500 |
| Sep 30, 2026 | 8.29 | 8.31 | 8.01 | 8.04 | -0.02 | -0.25% | 205,900 |
| Sep 29, 2026 | 8.35 | 8.41 | 7.97 | 8.06 | +0.06 | +0.75% | 159,900 |
| Sep 28, 2026 | 8.24 | 8.28 | 7.97 | 8.00 | -0.49 | -5.77% | 349,100 |
| Sep 25, 2026 | 8.59 | 8.65 | 8.39 | 8.49 | +0.24 | +2.91% | 219,000 |
| Sep 24, 2026 | 8.09 | 8.34 | 8.06 | 8.25 | +0.17 | +2.10% | 168,500 |
| Sep 23, 2026 | 8.52 | 8.56 | 8.04 | 8.08 | -0.54 | -6.26% | 416,500 |
| Sep 22, 2026 | 8.36 | 8.73 | 8.32 | 8.62 | +0.45 | +5.51% | 532,100 |
| Sep 21, 2026 | 8.04 | 8.20 | 7.97 | 8.17 | +0.51 | +6.66% | 442,500 |
| Sep 18, 2026 | 7.18 | 7.66 | 7.18 | 7.66 | +0.64 | +9.12% | 411,700 |
| Sep 17, 2026 | 7.06 | 7.14 | 6.98 | 7.02 | -0.03 | -0.43% | 177,100 |
| Sep 16, 2026 | 6.93 | 7.06 | 6.78 | 7.05 | +0.01 | +0.14% | 452,600 |
| Sep 15, 2026 | 7.78 | 7.78 | 7.00 | 7.04 | -0.92 | -11.56% | 589,700 |
| Sep 14, 2026 | 7.57 | 8.05 | 7.55 | 7.96 | +0.57 | +7.71% | 367,200 |
| Sep 11, 2026 | 7.37 | 7.76 | 7.32 | 7.39 | +0.07 | +0.96% | 430,300 |
| Sep 10, 2026 | 7.37 | 7.42 | 7.29 | 7.32 | -0.28 | -3.68% | 116,900 |
| Sep 9, 2026 | 7.79 | 7.80 | 7.60 | 7.60 | -0.14 | -1.81% | 211,100 |
| Sep 8, 2026 | 7.59 | 7.89 | 7.53 | 7.74 | +0.12 | +1.57% | 336,700 |
| Sep 4, 2026 | 7.67 | 7.73 | 7.53 | 7.62 | -0.39 | -4.87% | 263,900 |
| Sep 3, 2026 | 7.57 | 8.03 | 7.55 | 8.01 | +0.71 | +9.73% | 394,000 |
| Sep 2, 2026 | 7.20 | 7.34 | 7.20 | 7.30 | -0.08 | -1.08% | 119,200 |
| Sep 1, 2026 | 7.46 | 7.53 | 7.29 | 7.38 | -0.18 | -2.38% | 149,300 |
| Aug 31, 2026 | 7.45 | 7.59 | 7.40 | 7.56 | +0.06 | +0.80% | 171,500 |
| Aug 28, 2026 | 7.73 | 7.86 | 7.43 | 7.50 | -0.45 | -5.66% | 219,600 |
| Aug 27, 2026 | 7.78 | 8.03 | 7.75 | 7.95 | +0.43 | +5.72% | 323,000 |
| Aug 26, 2026 | 7.52 | 7.64 | 7.42 | 7.52 | -0.51 | -6.35% | 1,107,300 |
| Aug 25, 2026 | 7.93 | 8.09 | 7.89 | 8.03 | -0.06 | -0.74% | 302,300 |
| Aug 24, 2026 | 8.26 | 8.35 | 8.00 | 8.09 | +0.59 | +7.87% | 700,900 |
| Aug 21, 2026 | 7.58 | 7.75 | 7.44 | 7.50 | +0.77 | +11.44% | 1,135,500 |
| Aug 20, 2026 | 6.56 | 7.33 | 6.50 | 6.73 | +0.90 | +15.44% | 1,063,700 |
| Aug 19, 2026 | 5.57 | 5.86 | 5.53 | 5.83 | +0.36 | +6.58% | 315,700 |
| Aug 18, 2026 | 5.44 | 5.49 | 5.43 | 5.47 | +0.01 | +0.18% | 86,600 |
| Aug 17, 2026 | 5.45 | 5.50 | 5.45 | 5.46 | +0.01 | +0.18% | 132,700 |
| Aug 14, 2026 | 5.48 | 5.51 | 5.44 | 5.45 | -0.06 | -1.09% | 67,600 |
65 days, newest first. Daily bars as drawn on the XRPI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.