Skip to main content
Bitwise XRP ETF (XRP)
NYSEARCA: XRP · Real-Time Price · USD
11.71
+0.16 (1.39%)
Jun 26, 2026, 4:00 PM EDT - Market closed

XRP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202611.3511.7611.3511.7111.711.39%1,253,821
Jun 25, 202612.0012.0211.3111.5511.55-2.12%1,634,402
Jun 24, 202612.0612.1211.6911.8011.80-4.22%963,364
Jun 23, 202612.2912.3912.2012.3212.32-2.92%720,707
Jun 22, 202612.8813.0012.6212.6912.69-0.70%718,642
Jun 18, 202613.0813.0812.6612.7812.78-3.26%407,993
Jun 17, 202613.4113.6813.1613.2113.21-3.15%471,778
Jun 16, 202613.7613.8113.4813.6413.64-4.35%375,183
Jun 15, 202613.9114.4613.8014.2614.2612.73%1,446,525
Jun 12, 202612.6712.9412.5912.6512.65-1.02%393,427
Jun 11, 202612.4112.8412.3312.7812.784.07%482,444
Jun 10, 202612.5112.7112.2412.2812.28-3.69%435,992
Jun 9, 202612.9513.0012.4912.7512.75-3.41%581,453
Jun 8, 202612.9813.2712.9213.2013.207.58%684,011
Jun 5, 202612.6612.7011.9512.2712.27-6.48%1,389,589
Jun 4, 202613.0513.2212.9613.1213.12-2.38%702,383
Jun 3, 202613.7113.7813.4213.4413.44-1.54%504,077
Jun 2, 202614.1414.1513.5013.6513.65-6.06%675,097
Jun 1, 202614.5014.5814.2814.5314.53-1.56%612,632
May 29, 202614.5414.8914.4614.7614.760.54%375,516
May 28, 202614.4714.9514.3714.6814.68-1.21%457,636
May 27, 202614.8115.0014.7214.8614.86-0.07%289,873
May 26, 202615.1015.2614.8314.8714.87-0.60%605,867
May 22, 202615.2615.2714.9214.9614.96-3.05%564,052
May 21, 202615.2815.4915.1115.4315.430.59%498,171
May 20, 202615.2715.4415.1915.3415.341.05%379,695
May 19, 202615.3315.4415.1515.1815.18-2.13%256,659
May 18, 202615.5215.5615.2515.5115.51-3.48%662,123
May 15, 202616.2816.2915.9616.0716.07-5.36%757,334
May 14, 202616.2317.3516.1016.9816.986.93%1,695,106
May 13, 202616.0716.0715.8015.8815.88-1.49%561,332
May 12, 202616.2216.2415.8816.1216.12-2.66%563,750
May 11, 202616.3516.6516.2516.5616.564.28%1,099,980
May 8, 202615.4915.9615.4715.8815.882.52%634,243
May 7, 202615.7915.7915.4815.4915.49-3.13%348,127
May 6, 202615.9516.0615.8215.9915.991.01%592,899
May 5, 202615.8415.8615.7115.8315.831.15%842,245
May 4, 202615.6415.8115.5415.6515.650.51%426,162
May 1, 202615.5415.6715.5415.5715.571.57%493,505
Apr 30, 202615.2915.3815.2315.3315.331.25%396,047
Apr 29, 202615.4115.4115.0615.1415.14-2.13%286,713
Apr 28, 202615.4415.5215.3115.4715.47-0.77%283,775
Apr 27, 202615.7515.7915.4915.5915.59-3.29%378,219
Apr 24, 202616.1116.2315.9916.1216.120.62%336,278
Apr 23, 202615.8516.1315.8216.0216.02-0.56%283,138
Apr 22, 202616.2816.3716.1016.1116.111.96%384,817
Apr 21, 202616.0416.1615.8015.8015.80-1.37%287,368
Apr 20, 202615.9616.0915.8016.0216.02-3.90%465,913
Apr 17, 202616.5016.9216.4216.6716.671.77%770,844
Apr 16, 202615.9916.4415.6016.3816.384.60%734,587
Apr 15, 202615.3215.7915.2415.6615.662.69%1,272,189
Apr 14, 202615.3915.6315.1515.2515.250.53%792,067
Apr 13, 202614.9115.2014.8615.1715.17-0.52%774,513
Apr 10, 202615.0515.2514.9615.2515.250.46%212,746
Apr 9, 202614.9115.2214.7815.1815.180.33%559,980
Apr 8, 202615.5015.5315.0315.1315.132.86%536,301
Apr 7, 202614.6314.7114.4814.7114.71-2.00%506,020
Apr 6, 202615.0615.1514.9415.0115.012.60%282,665
Apr 2, 202614.4114.6514.3214.6314.63-3.18%579,662
Apr 1, 202615.1615.3115.0415.1115.110.53%894,978
Mar 31, 202614.7615.0514.6615.0315.031.76%371,303
Mar 30, 202615.1215.1514.7214.7714.77-0.14%417,795
Mar 27, 202614.9415.0314.7314.7914.79-1.40%639,116
Mar 26, 202615.3915.4514.9415.0015.00-4.88%459,668
Mar 25, 202615.9215.9815.6915.7715.771.61%273,159
Mar 24, 202615.8315.8415.4815.5215.52-3.36%511,680
Mar 23, 202615.9416.3915.9116.0616.060.12%530,994
Mar 20, 202616.1916.1915.9516.0416.04-0.68%415,271
Mar 19, 202616.1316.2915.9216.1516.15-0.55%371,905
Mar 18, 202616.4216.5016.0816.2416.24-5.42%690,096
Mar 17, 202616.8917.2516.7317.1717.170.41%660,829
Mar 16, 202616.5717.2916.4917.1017.109.06%633,791
Mar 13, 202616.0916.2315.5715.6815.681.55%579,976
Mar 12, 202615.4915.5815.2715.4415.44-0.71%344,425
Mar 11, 202615.6115.7915.3615.5515.550.26%320,535
Mar 10, 202615.6516.1415.4515.5115.510.98%382,708
Mar 9, 202615.2815.4415.1615.3615.361.25%238,251
Mar 6, 202615.2915.3015.0315.1715.17-4.05%930,073
Mar 5, 202615.9816.1215.6115.8115.81-3.07%1,150,435
Mar 4, 202615.7716.4815.7516.3116.317.73%1,421,975
Mar 3, 202615.1515.5114.9615.1415.14-3.13%928,373
Mar 2, 202614.9815.9114.9815.6315.633.10%770,102
Feb 27, 202615.3215.3714.9915.1615.16-2.94%365,582
Feb 26, 202616.1316.1715.4915.6215.62-4.99%264,951
Feb 25, 202615.9016.5315.8316.4416.448.09%501,616
Feb 24, 202614.8415.3114.6915.2115.210.20%521,570
Feb 23, 202615.5115.5715.1215.1815.18-4.35%297,379
Feb 20, 202615.6316.1315.6315.8715.870.38%313,259
Feb 19, 202615.6615.8615.4715.8115.81-0.63%218,898
Feb 18, 202616.3216.6615.8915.9115.91-4.21%286,328
Feb 17, 202616.2716.7415.9716.6116.614.86%559,046
Feb 13, 202615.4415.9715.3615.8415.844.69%636,080
Feb 12, 202615.6015.6315.0715.1315.13-2.20%322,642
Feb 11, 202615.5615.5915.0215.4715.47-1.09%251,740
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, 202618.0518.2717.0918.0718.07-1,412,041