Bitwise XRP ETF (XRP)
NYSEARCA: XRP · Real-Time Price · USD
22.69
-0.94 (-3.98%)
At close: Dec 5, 2025, 4:00 PM EST
22.75
+0.06 (0.26%)
After-hours: Dec 5, 2025, 8:00 PM EST
XRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.15 | 23.53 | 22.57 | 22.69 | 22.69 | -3.98% | 314,172 |
| Dec 4, 2025 | 23.98 | 24.20 | 23.23 | 23.63 | 23.63 | -4.22% | 427,259 |
| Dec 3, 2025 | 24.30 | 24.70 | 24.16 | 24.67 | 24.67 | 1.95% | 406,874 |
| Dec 2, 2025 | 23.11 | 24.46 | 23.04 | 24.20 | 24.20 | 7.36% | 424,303 |
| Dec 1, 2025 | 22.76 | 22.97 | 22.25 | 22.54 | 22.54 | -7.77% | 533,863 |
| Nov 28, 2025 | 24.98 | 25.52 | 24.34 | 24.44 | 24.44 | -2.16% | 239,149 |
| Nov 26, 2025 | 24.33 | 25.27 | 24.10 | 24.98 | 24.98 | 1.50% | 612,526 |
| Nov 25, 2025 | 24.77 | 24.86 | 24.07 | 24.61 | 24.61 | -2.22% | 588,197 |
| Nov 24, 2025 | 23.27 | 25.64 | 22.99 | 25.17 | 25.17 | 15.62% | 1,496,178 |
| Nov 21, 2025 | 21.79 | 22.38 | 21.15 | 21.77 | 21.77 | -3.07% | 1,018,818 |