Skip to main content
Canary XRP ETF (XRPC)
NASDAQ: XRPC · Real-Time Price · USD
11.13
+0.16 (1.46%)
At close: Jun 26, 2026, 4:00 PM EDT
11.06
-0.07 (-0.63%)
After-hours: Jun 26, 2026, 7:49 PM EDT

XRPC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202610.8111.1810.8011.1311.131.46%151,150
Jun 25, 202611.3811.3810.7510.9710.97-2.23%244,520
Jun 24, 202611.4711.5311.1411.2211.22-4.10%242,374
Jun 23, 202611.6811.7711.6011.7011.70-2.90%172,283
Jun 22, 202612.2312.3512.0112.0512.05-0.74%175,698
Jun 18, 202612.4412.4412.0512.1412.14-3.11%183,953
Jun 17, 202612.7512.9412.5112.5312.53-3.32%175,915
Jun 16, 202613.0713.1012.8012.9612.96-4.35%118,373
Jun 15, 202613.2213.7213.1113.5513.5512.73%381,286
Jun 12, 202612.0812.3011.9712.0212.02-1.07%80,769
Jun 11, 202611.8012.2111.7312.1512.154.29%193,400
Jun 10, 202611.8812.0811.6511.6511.65-3.80%205,555
Jun 9, 202612.3112.3411.9112.1112.11-3.43%141,739
Jun 8, 202612.3112.5912.2712.5412.547.55%161,924
Jun 5, 202612.0312.0711.3611.6611.66-6.42%516,635
Jun 4, 202612.4112.5612.3212.4612.46-2.50%204,578
Jun 3, 202613.0413.1012.7712.7812.78-1.39%151,701
Jun 2, 202613.4513.4512.8212.9612.96-6.09%303,919
Jun 1, 202613.7813.8413.5913.8013.80-1.57%130,996
May 29, 202613.8314.1613.7514.0214.020.43%219,448
May 28, 202613.7814.2013.6713.9613.96-1.13%104,271
May 27, 202614.0714.2413.9914.1214.12-0.07%128,896
May 26, 202614.3614.4914.1014.1314.13-0.63%91,398
May 22, 202614.5114.5214.1814.2214.22-3.00%182,122
May 21, 202614.5314.7314.3614.6614.660.55%358,203
May 20, 202614.5314.6614.4514.5814.581.18%71,835
May 19, 202614.5714.6514.4014.4114.41-2.17%107,431
May 18, 202614.7614.7914.5014.7314.73-3.35%268,257
May 15, 202615.4815.4815.2115.2415.24-5.58%347,211
May 14, 202615.4216.4915.3016.1416.147.03%532,049
May 13, 202615.2715.3415.0215.0815.08-1.50%217,388
May 12, 202615.3915.4315.1015.3115.31-2.73%153,953
May 11, 202615.5515.8215.4515.7415.744.24%296,600
May 8, 202614.7415.1714.7215.1015.102.44%253,855
May 7, 202615.0015.0014.7214.7414.74-3.03%105,125
May 6, 202615.1915.2615.0715.2015.201.00%299,293
May 5, 202615.0315.0714.9415.0515.051.21%391,526
May 4, 202614.8315.0214.7814.8714.870.34%65,700
May 1, 202614.7714.8914.7714.8214.821.58%111,041
Apr 30, 202614.5114.6214.5014.5914.591.53%295,352
Apr 29, 202614.6314.6314.3014.3714.37-2.18%164,504
Apr 28, 202614.6814.7314.5414.6914.69-0.81%109,647
Apr 27, 202614.9715.0014.7314.8114.81-3.33%147,815
Apr 24, 202615.3015.4215.2015.3215.320.79%51,858
Apr 23, 202615.0615.3215.0415.2015.20-0.85%61,083
Apr 22, 202615.4715.5415.2915.3315.332.06%103,262
Apr 21, 202615.2415.3515.0115.0215.02-1.18%42,260
Apr 20, 202615.1615.2715.0015.2015.20-4.04%101,936
Apr 17, 202615.6816.0515.6015.8415.841.54%160,735
Apr 16, 202615.2115.6114.8515.6015.604.63%125,499
Apr 15, 202614.5614.9814.4914.9114.913.11%144,155
Apr 14, 202614.6414.8314.4014.4614.460.49%117,813
Apr 13, 202614.1614.4414.1514.3914.39-0.76%87,529
Apr 10, 202614.3114.5114.2514.5014.500.62%100,320
Apr 9, 202614.1614.4714.0614.4114.410.21%38,794
Apr 8, 202614.7514.7514.3014.3814.383.01%123,484
Apr 7, 202613.9213.9813.7813.9613.96-2.17%106,878
Apr 6, 202614.3014.4014.2114.2714.272.66%77,368
Apr 2, 202613.7013.9313.6313.9013.90-3.27%132,373
Apr 1, 202614.4214.5314.3014.3714.370.49%80,626
Mar 31, 202614.0614.3113.9614.3014.301.78%128,447
Mar 30, 202614.3714.4114.0014.0514.05-0.07%52,831
Mar 27, 202614.2114.2914.0214.0614.06-1.47%107,706
Mar 26, 202614.6114.6914.2114.2714.27-4.93%62,984
Mar 25, 202615.1215.1814.9315.0115.011.76%93,850
Mar 24, 202615.0515.0514.7414.7514.75-3.28%131,160
Mar 23, 202615.1515.5715.1115.2515.25-0.07%126,633
Mar 20, 202615.3815.3815.1615.2615.26-0.72%174,927
Mar 19, 202615.3215.4515.1515.3715.37-0.19%128,358
Mar 18, 202615.6215.6715.3015.4015.40-5.70%189,073
Mar 17, 202616.0516.3915.9116.3316.330.31%201,838
Mar 16, 202615.7316.4115.6716.2816.289.04%305,610
Mar 13, 202615.3115.4614.8214.9314.931.84%188,471
Mar 12, 202614.7314.8014.5314.6614.66-0.95%78,054
Mar 11, 202614.8514.9814.6514.8014.800.41%64,342
Mar 10, 202614.9115.3014.6914.7414.740.89%206,008
Mar 9, 202614.5414.6514.4314.6114.611.32%173,733
Mar 6, 202614.5314.5714.3114.4214.42-4.19%226,779
Mar 5, 202615.2015.2814.8615.0515.05-3.15%100,874
Mar 4, 202615.0215.6515.0015.5415.547.99%327,641
Mar 3, 202614.4114.7414.2614.3914.39-3.10%142,336
Mar 2, 202614.2315.1014.2314.8514.853.27%162,184
Feb 27, 202614.5614.6314.2914.3814.38-2.97%120,867
Feb 26, 202615.3415.3414.7414.8214.82-5.06%134,745
Feb 25, 202615.1215.7115.0215.6115.617.95%188,291
Feb 24, 202614.0914.5314.0014.4614.460.42%104,907
Feb 23, 202614.7514.8014.3814.4014.40-4.76%160,306
Feb 20, 202614.8715.3114.8515.1215.120.80%95,808
Feb 19, 202614.8815.0514.7415.0015.00-0.73%81,930
Feb 18, 202615.5415.8215.1115.1115.11-4.55%86,003
Feb 17, 202615.4515.8815.1815.8315.835.32%151,078
Feb 13, 202614.6615.1414.6015.0315.034.67%160,715
Feb 12, 202614.8314.8714.3514.3614.36-2.25%126,868
Feb 11, 202614.7614.8114.2714.6914.69-1.08%121,555
Feb 10, 202615.0515.1814.8414.8514.85-4.01%140,236
Feb 9, 202614.9815.5114.9215.4715.470.19%190,827
Feb 6, 202615.0516.4515.0215.4415.4422.25%783,245
Feb 5, 202614.4814.7012.1212.6312.63-22.56%929,969
Feb 4, 202616.6816.7116.0016.3116.31-5.12%204,886
Feb 3, 202617.1617.3516.2417.1917.190.23%236,962