Skip to main content
T-REX 2X Long XRP Daily Target ETF (XRPK)
BATS: XRPK · Real-Time Price · USD
7.78
-0.13 (-1.58%)
Apr 28, 2026, 4:00 PM EDT - Market closed

XRPK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.777.777.677.677.67-3.03%5
Apr 27, 20268.058.057.837.917.91-6.59%3,228
Apr 24, 20268.428.478.408.478.471.07%470
Apr 23, 20268.218.388.218.388.38-1.47%702
Apr 22, 20268.558.738.508.508.502.94%9,182
Apr 21, 20268.378.568.268.268.26-4.62%5,969
Apr 20, 20269.549.668.608.668.66-9.79%968
Apr 17, 20269.579.789.459.609.603.69%5,442
Apr 16, 20268.819.268.719.269.268.87%3,244
Apr 15, 20268.068.508.068.508.505.64%2,755
Apr 14, 20268.258.407.978.058.050.78%4,501
Apr 13, 20267.787.997.767.997.99-1.05%1,397
Apr 10, 20267.888.077.888.078.070.93%239
Apr 9, 20267.668.007.668.008.001.05%516
Apr 8, 20268.248.247.897.927.925.10%5,766
Apr 7, 20267.337.537.337.537.53-3.93%737
Apr 6, 20267.897.917.817.847.844.74%4,699
Apr 2, 20267.227.497.227.497.49-6.32%4,148
Apr 1, 20268.058.057.977.997.991.01%2,184
Mar 31, 20267.637.917.637.917.912.98%1,224
Mar 30, 20267.857.857.687.687.68-0.49%406
Mar 27, 20267.947.947.637.727.72-4.41%4,107
Mar 26, 20268.328.328.088.088.08-8.04%170
Mar 25, 20268.918.918.718.788.782.91%1,225
Mar 24, 20268.678.738.538.538.53-6.43%1,969
Mar 23, 20269.309.309.109.129.12-0.25%818
Mar 20, 20269.189.189.049.149.14-1.44%4,196
Mar 19, 20269.319.369.099.289.28-1.21%2,759
Mar 18, 20269.619.619.239.399.39-10.39%860
Mar 17, 202610.1710.5910.1710.4810.480.94%3,300
Mar 16, 20269.8710.559.8510.3810.3817.51%8,993
Mar 13, 20269.409.408.818.838.832.94%1,644
Mar 12, 20268.598.598.508.588.58-1.41%705
Mar 11, 20268.848.928.538.718.710.92%3,799
Mar 10, 20268.729.238.638.638.631.67%2,264
Mar 9, 20268.458.528.348.488.482.41%19,348
Mar 6, 20268.368.398.108.288.28-9.00%9,346
Mar 5, 20269.149.149.089.109.10-5.74%788
Mar 4, 20269.219.669.219.669.6614.53%2,156
Mar 3, 20268.428.618.408.438.43-6.03%2,407
Mar 2, 20268.428.978.428.978.976.40%581
Feb 27, 20268.428.438.428.438.43-6.36%663
Feb 26, 20269.489.489.019.019.01-9.37%948
Feb 25, 20269.789.989.789.949.9416.06%2,924
Feb 24, 20268.098.568.098.568.56-0.09%474
Feb 23, 20268.668.668.578.578.57-8.38%2,293
Feb 20, 20269.499.549.359.359.350.68%3,309
Feb 19, 20269.149.339.149.299.29-1.77%6,822
Feb 18, 202610.0810.319.469.469.46-8.24%17,549
Feb 17, 20269.9710.319.6210.3110.3110.22%5,552
Feb 13, 20268.919.358.919.359.358.38%2,654
Feb 12, 20269.159.158.638.638.63-4.40%3,552
Feb 11, 20268.929.038.559.039.03-2.45%6,612
Feb 10, 20269.349.509.259.259.25-8.10%5,497
Feb 9, 20269.3910.079.3910.0710.070.68%9,095
Feb 6, 20269.9312.009.9310.0010.0042.25%16,046
Feb 5, 202610.6110.616.597.037.03-44.86%10,359
Feb 4, 202612.7712.7712.7112.7512.75-9.52%1,118
Feb 3, 202614.0414.0913.1214.0914.09-0.93%1,218
Feb 2, 202614.4914.6514.1914.2214.22-14.16%15,028
Jan 30, 202617.1617.2016.3016.5716.57-7.12%8,585
Jan 29, 202618.9218.9217.8417.8417.84-11.92%465
Jan 28, 202620.2520.2520.2520.2520.25-0.37%42
Jan 27, 202620.0020.3319.6020.3320.333.03%936
Jan 26, 202619.7319.7319.7319.7319.73-2.36%270
Jan 23, 202620.0420.5220.0420.2120.21-1.17%977
Jan 22, 202620.6420.6720.3920.4520.45-4.60%6,557
Jan 21, 202619.7721.6219.4521.4421.445.97%1,881
Jan 20, 202620.7920.7920.0020.2320.23-16.53%2,144
Jan 16, 202623.8324.2323.1924.2324.231.05%4,057
Jan 15, 202624.7824.8223.9823.9823.98-7.58%1,660
Jan 14, 202626.2526.5825.8725.9525.951.47%10,161
Jan 13, 202624.8425.5724.8425.5725.576.22%525
Jan 12, 202623.9824.8223.7424.0724.07-1.66%3,257
Jan 9, 202625.3125.3124.4824.4824.48-4.64%837
Jan 8, 202624.3526.3124.2925.6725.67-4.36%4,001
Jan 7, 202627.5027.6426.7826.8426.84-7.59%1,428
Jan 6, 202632.3732.5027.7129.0429.04-4.32%25,451
Jan 5, 202626.0931.3326.0930.3530.3532.37%12,850
Jan 2, 202621.6523.0821.6522.9322.9316.67%396
Dec 31, 202519.6519.6519.6519.6519.65-4.10%135
Dec 30, 202520.4920.4920.4920.4920.491.97%63
Dec 29, 202520.4920.4920.1020.1020.10-1.05%254
Dec 26, 202519.9720.3119.9720.3120.310.54%224
Dec 24, 202520.5720.5920.2020.2020.20-3.40%1,248
Dec 23, 202521.0321.0520.9120.9120.91-1.84%1,188
Dec 22, 202522.1622.1721.3021.3021.30-1.02%537
Dec 19, 202521.5621.5621.5221.5221.5210.76%1,248
Dec 18, 202521.7021.9819.3619.4319.43-7.52%3,063
Dec 17, 202521.2821.3121.0121.0121.01-5.28%1,482
Dec 16, 202522.0822.2422.0822.1822.184.25%701
Dec 15, 202522.4322.4321.1221.2821.28-11.68%2,660
Dec 12, 202523.5024.4723.5024.0924.09-2.44%1,175
Dec 11, 202523.9324.6923.9324.6924.69-3.95%555
Dec 10, 202525.7125.7125.7125.7125.71-4.32%91
Dec 9, 202528.3528.4326.8726.8726.872.28%1,080
Dec 8, 202526.0126.2726.0126.2726.275.57%373
Dec 5, 202524.9225.1824.8924.8924.88-7.64%715
Dec 4, 202527.2027.6625.9826.9426.94-7.94%781
Dec 3, 202528.6729.2728.5529.2729.273.02%733