Skip to main content
Canary XRP ETF (XRPC)
NASDAQ: XRPC · Real-Time Price · USD
14.69
-0.12 (-0.81%)
At close: Apr 28, 2026, 4:00 PM EDT
14.75
+0.06 (0.41%)
Pre-market: Apr 29, 2026, 8:11 AM EDT

XRPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.6814.7314.5414.6914.69-0.81%108,574
Apr 27, 202614.9715.0014.7314.8114.81-3.33%147,588
Apr 24, 202615.3015.4215.2015.3215.320.79%51,543
Apr 23, 202615.0615.3215.0415.2015.20-0.85%60,940
Apr 22, 202615.4715.5415.2915.3315.332.06%102,729
Apr 21, 202615.2415.3515.0115.0215.02-1.18%42,250
Apr 20, 202615.1615.2715.0015.2015.20-4.04%100,575
Apr 17, 202615.6816.0515.6015.8415.841.54%155,408
Apr 16, 202615.2115.6114.8515.6015.604.63%124,386
Apr 15, 202614.5614.9814.4914.9114.913.11%143,399
Apr 14, 202614.6414.8314.4014.4614.460.49%117,478
Apr 13, 202614.1614.4414.1514.3914.39-0.76%87,295
Apr 10, 202614.3114.5114.2514.5014.500.62%98,553
Apr 9, 202614.1614.4714.0614.4114.410.21%38,103
Apr 8, 202614.7514.7514.3014.3814.383.01%123,340
Apr 7, 202613.9213.9813.7813.9613.96-2.17%103,749
Apr 6, 202614.3014.4014.2114.2714.272.66%77,129
Apr 2, 202613.7013.9313.6313.9013.90-3.27%113,752
Apr 1, 202614.4214.5314.3014.3714.370.49%79,701
Mar 31, 202614.0614.3113.9614.3014.301.78%119,599
Mar 30, 202614.3714.4114.0014.0514.05-0.07%52,447
Mar 27, 202614.2114.2914.0214.0614.06-1.47%106,984
Mar 26, 202614.6114.6914.2114.2714.27-4.93%62,952
Mar 25, 202615.1215.1814.9315.0115.011.76%92,697
Mar 24, 202615.0515.0514.7414.7514.75-3.28%130,401
Mar 23, 202615.1515.5715.1115.2515.25-0.07%126,296
Mar 20, 202615.3815.3815.1615.2615.26-0.72%158,825
Mar 19, 202615.3215.4515.1515.3715.37-0.19%127,090
Mar 18, 202615.6215.6715.3015.4015.40-5.70%187,281
Mar 17, 202616.0516.3915.9116.3316.330.31%201,763
Mar 16, 202615.7316.4115.6716.2816.289.04%280,058
Mar 13, 202615.3115.4614.8214.9314.931.84%188,172
Mar 12, 202614.7314.8014.5314.6614.66-0.95%77,439
Mar 11, 202614.8514.9814.6514.8014.800.41%63,610
Mar 10, 202614.9115.3014.6914.7414.740.89%205,251
Mar 9, 202614.5414.6514.4314.6114.611.32%173,538
Mar 6, 202614.5314.5714.3114.4214.42-4.19%225,227
Mar 5, 202615.2015.2814.8615.0515.05-3.15%100,603
Mar 4, 202615.0215.6515.0015.5415.547.99%323,911
Mar 3, 202614.4114.7414.2614.3914.39-3.10%141,875
Mar 2, 202614.2315.1014.2314.8514.853.27%160,937
Feb 27, 202614.5614.6314.2914.3814.38-2.97%115,664
Feb 26, 202615.3415.3414.7414.8214.82-5.06%127,439
Feb 25, 202615.1215.7115.0215.6115.617.95%186,988
Feb 24, 202614.0914.5314.0014.4614.460.42%103,494
Feb 23, 202614.7514.8014.3814.4014.40-4.76%156,929
Feb 20, 202614.8715.3114.8515.1215.120.80%81,214
Feb 19, 202614.8815.0514.7415.0015.00-0.73%80,610
Feb 18, 202615.5415.8215.1115.1115.11-4.55%79,250
Feb 17, 202615.4515.8815.1815.8315.835.32%149,997
Feb 13, 202614.6615.1414.6015.0315.034.67%157,559
Feb 12, 202614.8314.8714.3514.3614.36-2.25%126,095
Feb 11, 202614.7614.8114.2714.6914.69-1.08%118,202
Feb 10, 202615.0515.1814.8414.8514.85-4.01%138,604
Feb 9, 202614.9815.5114.9215.4715.470.19%189,389
Feb 6, 202615.0516.4515.0215.4415.4422.25%775,660
Feb 5, 202614.4814.7012.1212.6312.63-22.56%919,690
Feb 4, 202616.6816.7116.0016.3116.31-5.12%202,956
Feb 3, 202617.1617.3516.2417.1917.190.23%236,248
Feb 2, 202617.3917.6417.1317.1517.15-7.20%331,809
Jan 30, 202618.7118.9818.2218.4818.48-3.40%209,685
Jan 29, 202619.8219.8518.9119.1319.13-6.13%297,551
Jan 28, 202620.4720.5320.2320.3820.38-0.49%160,910
Jan 27, 202620.1320.5019.9920.4820.481.79%135,396
Jan 26, 202620.3020.7020.1220.1220.12-1.32%209,011
Jan 23, 202620.3120.9120.1020.3920.39-0.29%126,956
Jan 22, 202620.4920.6020.2520.4520.45-2.71%173,337
Jan 21, 202620.4621.1119.9321.0221.023.75%274,888
Jan 20, 202620.4520.6420.1720.2620.26-8.49%332,200
Jan 16, 202622.0022.1821.6122.1422.140.96%96,089
Jan 15, 202622.6122.6421.8721.9321.93-4.24%205,796
Jan 14, 202622.7723.1622.6422.9022.900.88%181,382
Jan 13, 202622.1622.8522.0122.7022.703.37%261,586
Jan 12, 202621.8722.4421.8521.9621.96-0.95%248,958
Jan 9, 202622.2722.9922.1222.1722.17-1.99%154,727
Jan 8, 202622.1123.0721.9722.6222.62-2.20%192,105
Jan 7, 202623.5723.8123.1323.1323.13-3.71%191,610
Jan 6, 202625.4825.5023.4824.0224.02-2.71%593,907
Jan 5, 202622.6225.0422.5624.6924.6917.01%624,857
Jan 2, 202620.2421.2720.1321.1021.108.48%250,263
Dec 31, 202519.9319.9319.2719.4519.45-2.26%357,962
Dec 30, 202519.8320.0619.7619.9019.901.17%437,431
Dec 29, 202519.8719.9819.6619.6719.67-0.35%310,584
Dec 26, 202519.9519.9819.4719.7419.740.41%400,877
Dec 24, 202519.8919.9219.6619.6619.66-1.85%169,983
Dec 23, 202520.0020.1619.8920.0320.03-0.84%118,951
Dec 22, 202520.6420.7320.1520.2020.20-0.69%195,679
Dec 19, 202519.9520.4519.8620.3420.346.16%281,966
Dec 18, 202520.3520.5919.1619.1619.16-4.06%368,794
Dec 17, 202520.5321.1319.6819.9719.97-2.78%322,668
Dec 16, 202520.4020.7320.3220.5420.542.55%170,043
Dec 15, 202521.0121.0619.9320.0320.03-6.09%312,516
Dec 12, 202521.7021.7821.0321.3321.33-1.11%194,058
Dec 11, 202521.3321.6321.1221.5721.57-1.95%226,075
Dec 10, 202522.0022.4621.7522.0022.00-2.44%174,109
Dec 9, 202521.8923.2021.8622.5522.551.30%325,979
Dec 8, 202522.3622.4922.0022.2622.263.29%253,673
Dec 5, 202522.0222.3721.4821.5521.55-4.01%315,912
Dec 4, 202522.7923.0122.0822.4522.45-4.18%328,337
Dec 3, 202523.1423.5022.9823.4323.431.56%303,915