Skip to main content
Bitwise XRP ETF (XRP)
NYSEARCA: XRP · Real-Time Price · USD
15.44
+0.27 (1.78%)
Mar 9, 2026, 3:29 PM EDT - Market open

XRP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.2815.3515.1615.18-0.07%189,279
Mar 6, 202615.2915.3015.0315.1715.17-4.05%926,714
Mar 5, 202615.9816.1215.6115.8115.81-3.07%1,147,598
Mar 4, 202615.7716.4815.7516.3116.317.73%1,413,792
Mar 3, 202615.1515.5114.9615.1415.14-3.13%924,441
Mar 2, 202614.9815.9114.9815.6315.633.10%765,680
Feb 27, 202615.3215.3714.9915.1615.16-2.94%345,567
Feb 26, 202616.1316.1715.4915.6215.62-4.99%254,192
Feb 25, 202615.9016.5315.8316.4416.448.09%497,158
Feb 24, 202614.8415.3114.6915.2115.210.20%512,118
Feb 23, 202615.5115.5715.1215.1815.18-4.35%284,363
Feb 20, 202615.6316.1315.6315.8715.870.38%312,493
Feb 19, 202615.6615.8615.4715.8115.81-0.63%213,310
Feb 18, 202616.3216.6615.8915.9115.91-4.21%276,154
Feb 17, 202616.2716.7415.9716.6116.614.86%552,824
Feb 13, 202615.4415.9715.3615.8415.844.69%629,889
Feb 12, 202615.6015.6315.0715.1315.13-2.20%271,252
Feb 11, 202615.5615.5915.0215.4715.47-1.09%250,820
Feb 10, 202615.8415.9715.5615.6415.64-4.34%480,501
Feb 9, 202615.8416.4315.7016.3516.350.74%367,753
Feb 6, 202617.2017.2616.0616.2316.2321.94%1,764,416
Feb 5, 202615.2515.5112.7713.3113.31-22.53%2,518,413
Feb 4, 202617.5017.5716.8117.1817.18-4.93%1,092,959
Feb 3, 202618.0518.2717.0918.0718.07-1,417,181
Feb 2, 202618.2918.5618.0118.0718.07-7.14%1,295,959
Jan 30, 202619.6719.9619.1619.4619.46-3.52%539,093
Jan 29, 202620.8220.8619.8820.1720.17-6.10%1,179,890
Jan 28, 202621.5121.6121.2721.4821.48-0.19%247,865
Jan 27, 202621.1921.5921.0121.5221.521.56%353,638
Jan 26, 202621.3021.7721.1521.1921.19-2.08%487,626
Jan 23, 202621.3621.9821.1321.6421.640.51%372,634
Jan 22, 202621.5421.6921.2921.5321.53-2.36%482,405
Jan 21, 202621.5722.2020.9322.0522.053.38%568,923
Jan 20, 202621.5121.7121.2021.3321.33-8.53%644,356
Jan 16, 202623.1623.3222.6823.3223.320.95%343,090
Jan 15, 202623.7823.8023.0223.1023.10-4.31%406,349
Jan 14, 202623.9624.3923.8424.1424.140.92%465,748
Jan 13, 202623.3024.0723.1523.9223.923.37%467,752
Jan 12, 202623.0023.6123.0023.1423.14-0.86%445,355
Jan 9, 202623.5024.1823.2123.3423.34-1.93%563,319
Jan 8, 202623.2424.2423.1423.8023.80-2.34%711,336
Jan 7, 202624.7625.0424.3024.3724.37-3.64%578,839
Jan 6, 202626.8026.8824.6625.2925.29-2.54%1,048,464
Jan 5, 202623.7526.3523.7525.9525.9516.89%926,857
Jan 2, 202621.2822.3821.1622.2022.208.19%520,924
Dec 31, 202520.9520.9820.3020.5220.52-2.05%215,114
Dec 30, 202520.8621.1520.8120.9520.951.11%572,053
Dec 29, 202520.9221.0320.6720.7220.72-0.29%318,306
Dec 26, 202521.0121.0120.4720.7820.780.19%187,683
Dec 24, 202520.9120.9320.7320.7420.74-1.61%142,661
Dec 23, 202521.0621.2220.9021.0821.08-0.85%221,855
Dec 22, 202521.7021.8121.2021.2621.26-0.79%326,718
Dec 19, 202520.9721.5320.8821.4321.435.98%799,074
Dec 18, 202521.4021.6620.1920.2220.22-3.90%803,291
Dec 17, 202521.5922.2420.7121.0421.04-2.59%822,899
Dec 16, 202521.5221.7921.3621.6021.602.52%250,494
Dec 15, 202522.1222.1720.9921.0721.07-6.02%280,929
Dec 12, 202522.8122.8822.1022.4222.42-1.23%574,075
Dec 11, 202522.4522.7522.1622.7022.70-1.86%389,518
Dec 10, 202523.1023.6822.8623.1323.13-2.49%404,920
Dec 9, 202523.0124.3822.9623.7223.721.37%285,401
Dec 8, 202523.4923.6523.1323.4023.403.13%303,987
Dec 5, 202523.1523.5322.5722.6922.69-3.98%315,584
Dec 4, 202523.9824.2023.2323.6323.63-4.22%433,502
Dec 3, 202524.3024.7024.1624.6724.671.95%411,492
Dec 2, 202523.1124.4623.0424.2024.207.36%427,546
Dec 1, 202522.7622.9722.2522.5422.54-7.77%574,874
Nov 28, 202524.9825.5224.3424.4424.44-2.16%240,883
Nov 26, 202524.3325.2724.1024.9824.981.50%623,214
Nov 25, 202524.7724.8624.0724.6124.61-2.22%589,511
Nov 24, 202523.2725.6422.9925.1725.1715.62%1,607,235
Nov 21, 202521.7922.3821.1521.7721.77-3.07%1,029,811