REX-Osprey™ XRP ETF XRPR
8.33 USD -0.10 (-1.17%)
Regular-session close
8.20 -0.13 -1.60%
After hours · Nov 13, 5:14 PM ET
8.25 Day range 8.38
8.16 52-week range 19.10
- YTD
- -44.37%
- 1 year
- -55.91%
XRPR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.38 | 8.38 | 8.25 | 8.33 | -0.10 | -1.19% | 11,400 |
| Nov 12, 2026 | 8.37 | 8.43 | 8.30 | 8.43 | -0.26 | -2.99% | 5,700 |
| Nov 11, 2026 | 8.63 | 8.76 | 8.58 | 8.69 | +0.08 | +0.93% | 8,000 |
| Nov 10, 2026 | 8.61 | 8.75 | 8.46 | 8.61 | -0.29 | -3.26% | 53,900 |
| Nov 9, 2026 | 8.87 | 9.08 | 8.83 | 8.90 | -0.67 | -7.00% | 26,300 |
| Nov 6, 2026 | 9.65 | 9.73 | 9.56 | 9.57 | -0.48 | -4.78% | 20,400 |
| Nov 5, 2026 | 10.62 | 10.62 | 10.01 | 10.05 | -0.55 | -5.19% | 20,000 |
| Nov 4, 2026 | 10.43 | 10.90 | 10.43 | 10.60 | +0.20 | +1.92% | 4,800 |
| Nov 3, 2026 | 10.40 | 10.44 | 10.35 | 10.40 | +0.24 | +2.36% | 3,300 |
| Nov 2, 2026 | 10.13 | 10.23 | 10.03 | 10.16 | -0.01 | -0.10% | 20,700 |
| Oct 30, 2026 | 10.00 | 10.24 | 10.00 | 10.17 | -0.23 | -2.21% | 12,200 |
| Oct 29, 2026 | 10.54 | 10.71 | 10.40 | 10.40 | -0.52 | -4.76% | 9,300 |
| Oct 28, 2026 | 10.71 | 10.92 | 10.62 | 10.92 | +0.14 | +1.30% | 66,900 |
| Oct 27, 2026 | 10.69 | 10.80 | 10.63 | 10.78 | +0.25 | +2.37% | 3,900 |
| Oct 26, 2026 | 10.51 | 10.58 | 10.45 | 10.53 | -0.02 | -0.19% | 9,500 |
| Oct 23, 2026 | 10.62 | 10.69 | 10.55 | 10.55 | -0.09 | -0.85% | 13,600 |
| Oct 22, 2026 | 10.85 | 10.85 | 10.62 | 10.64 | -0.70 | -6.17% | 6,000 |
| Oct 21, 2026 | 11.09 | 11.36 | 10.98 | 11.34 | +0.52 | +4.81% | 240,400 |
| Oct 20, 2026 | 10.66 | 10.90 | 10.66 | 10.82 | +0.19 | +1.79% | 3,000 |
| Oct 19, 2026 | 10.71 | 10.71 | 10.50 | 10.63 | +0.03 | +0.28% | 20,600 |
| Oct 16, 2026 | 10.89 | 10.89 | 10.51 | 10.60 | -0.38 | -3.46% | 4,200 |
| Oct 15, 2026 | 10.57 | 11.00 | 10.48 | 10.98 | +0.21 | +1.95% | 9,100 |
| Oct 14, 2026 | 11.00 | 11.00 | 10.76 | 10.77 | -0.34 | -3.06% | 11,200 |
| Oct 13, 2026 | 11.07 | 11.28 | 11.07 | 11.11 | +0.03 | +0.27% | 114,900 |
| Oct 12, 2026 | 11.29 | 11.31 | 11.05 | 11.08 | -0.20 | -1.77% | 10,800 |
| Oct 9, 2026 | 11.31 | 11.33 | 10.40 | 11.28 | +0.13 | +1.17% | 23,400 |
| Oct 8, 2026 | 11.49 | 11.54 | 10.73 | 11.15 | -0.39 | -3.38% | 43,600 |
| Oct 7, 2026 | 11.82 | 11.82 | 11.54 | 11.54 | -0.78 | -6.33% | 19,200 |
| Oct 6, 2026 | 12.38 | 12.45 | 12.21 | 12.32 | +0.10 | +0.82% | 28,200 |
| Oct 5, 2026 | 12.32 | 12.39 | 12.15 | 12.22 | +0.26 | +2.17% | 8,800 |
| Oct 2, 2026 | 12.48 | 12.63 | 11.74 | 11.96 | -0.36 | -2.92% | 17,000 |
| Oct 1, 2026 | 12.13 | 12.39 | 12.09 | 12.32 | +0.17 | +1.40% | 27,300 |
| Sep 30, 2026 | 12.45 | 12.60 | 12.15 | 12.15 | -0.02 | -0.16% | 17,000 |
| Sep 29, 2026 | 12.62 | 12.70 | 12.11 | 12.17 | +0.07 | +0.58% | 6,300 |
| Sep 28, 2026 | 12.45 | 12.58 | 12.06 | 12.10 | -0.75 | -5.84% | 23,700 |
| Sep 25, 2026 | 12.99 | 12.99 | 12.76 | 12.85 | +0.37 | +2.96% | 12,400 |
| Sep 24, 2026 | 12.14 | 12.73 | 12.14 | 12.48 | +0.27 | +2.21% | 11,800 |
| Sep 23, 2026 | 12.92 | 12.92 | 12.16 | 12.21 | -0.77 | -5.93% | 24,100 |
| Sep 22, 2026 | 12.70 | 13.14 | 12.63 | 12.98 | +0.70 | +5.70% | 46,600 |
| Sep 21, 2026 | 12.12 | 12.40 | 12.07 | 12.28 | +0.81 | +7.06% | 27,700 |
| Sep 18, 2026 | 10.78 | 11.54 | 10.78 | 11.47 | +0.90 | +8.51% | 26,500 |
| Sep 17, 2026 | 10.63 | 10.71 | 10.52 | 10.57 | -0.06 | -0.56% | 13,700 |
| Sep 16, 2026 | 10.44 | 10.63 | 10.24 | 10.63 | +0.04 | +0.38% | 31,900 |
| Sep 15, 2026 | 11.70 | 11.70 | 10.52 | 10.59 | -1.33 | -11.16% | 34,200 |
| Sep 14, 2026 | 11.45 | 12.09 | 11.40 | 11.92 | +0.84 | +7.58% | 38,300 |
| Sep 11, 2026 | 11.56 | 11.65 | 11.01 | 11.08 | +0.01 | +0.09% | 30,400 |
| Sep 10, 2026 | 11.15 | 11.16 | 10.99 | 11.07 | -0.38 | -3.32% | 17,500 |
| Sep 9, 2026 | 11.74 | 11.74 | 11.45 | 11.45 | -0.15 | -1.29% | 12,800 |
| Sep 8, 2026 | 11.45 | 11.80 | 11.36 | 11.60 | +0.16 | +1.40% | 12,700 |
| Sep 4, 2026 | 11.58 | 11.61 | 11.35 | 11.44 | -0.61 | -5.06% | 29,800 |
| Sep 3, 2026 | 11.42 | 12.05 | 11.37 | 12.05 | +1.09 | +9.95% | 52,800 |
| Sep 2, 2026 | 10.77 | 11.00 | 10.77 | 10.96 | -0.11 | -0.99% | 41,900 |
| Sep 1, 2026 | 11.20 | 11.33 | 10.96 | 11.07 | -0.24 | -2.12% | 45,800 |
| Aug 31, 2026 | 11.20 | 11.39 | 11.13 | 11.31 | -0.01 | -0.09% | 98,700 |
| Aug 28, 2026 | 11.64 | 11.77 | 11.15 | 11.32 | -0.55 | -4.63% | 30,800 |
| Aug 27, 2026 | 11.64 | 12.02 | 11.61 | 11.87 | +0.59 | +5.23% | 60,500 |
| Aug 26, 2026 | 11.26 | 11.45 | 11.11 | 11.28 | -0.75 | -6.23% | 48,300 |
| Aug 25, 2026 | 11.86 | 12.11 | 11.80 | 12.03 | -0.03 | -0.25% | 32,400 |
| Aug 24, 2026 | 12.35 | 12.50 | 11.98 | 12.06 | +0.87 | +7.77% | 140,100 |
| Aug 21, 2026 | 11.30 | 11.60 | 11.13 | 11.19 | +1.20 | +12.01% | 102,400 |
| Aug 20, 2026 | 9.82 | 10.95 | 9.76 | 9.99 | +1.24 | +14.17% | 80,800 |
| Aug 19, 2026 | 8.36 | 8.76 | 8.28 | 8.75 | +0.57 | +6.97% | 36,300 |
| Aug 18, 2026 | 8.14 | 8.19 | 8.13 | 8.18 | +0.02 | +0.25% | 30,900 |
| Aug 17, 2026 | 8.17 | 8.24 | 8.14 | 8.16 | 0.00 | 0.00% | 20,000 |
| Aug 14, 2026 | 8.22 | 8.22 | 8.13 | 8.16 | -0.06 | -0.73% | 21,800 |
65 days, newest first. Daily bars as drawn on the XRPR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.