Amplify XRP 3% Monthly Premium Income ETF (XRPM)
BATS: XRPM · Real-Time Price · USD
14.72
+0.18 (1.24%)
Mar 9, 2026, 4:00 PM EDT - Market closed
XRPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 14.50 | 14.79 | 14.50 | 14.72 | 14.72 | 1.24% | 2,987 |
| Mar 6, 2026 | 14.69 | 14.71 | 14.41 | 14.54 | 14.54 | -4.40% | 2,742 |
| Mar 5, 2026 | 15.98 | 15.98 | 15.00 | 15.21 | 15.21 | -2.87% | 1,713 |
| Mar 4, 2026 | 15.12 | 15.66 | 15.12 | 15.66 | 15.66 | 7.78% | 10,378 |
| Mar 3, 2026 | 14.46 | 14.75 | 14.41 | 14.53 | 14.53 | -2.61% | 3,294 |
| Mar 2, 2026 | 14.26 | 15.10 | 14.19 | 14.92 | 14.92 | 2.54% | 3,666 |
| Feb 27, 2026 | 14.89 | 14.89 | 14.35 | 14.55 | 14.55 | -2.87% | 6,043 |
| Feb 26, 2026 | 15.59 | 15.59 | 14.78 | 14.98 | 14.98 | -6.67% | 15,319 |
| Feb 25, 2026 | 15.40 | 16.05 | 15.40 | 16.05 | 15.59 | 6.86% | 9,287 |
| Feb 24, 2026 | 14.97 | 15.04 | 14.69 | 15.02 | 14.59 | 0.61% | 7,993 |
| Feb 23, 2026 | 15.41 | 15.41 | 14.90 | 14.93 | 14.50 | -4.18% | 12,717 |
| Feb 20, 2026 | 15.48 | 15.72 | 15.48 | 15.58 | 15.14 | -2.56% | 6,695 |
| Feb 19, 2026 | 15.82 | 15.99 | 15.80 | 15.99 | 15.54 | -0.25% | 6,004 |
| Feb 18, 2026 | 16.37 | 16.69 | 16.03 | 16.03 | 15.57 | -3.90% | 7,415 |
| Feb 17, 2026 | 16.28 | 16.68 | 16.07 | 16.68 | 16.21 | 5.10% | 10,626 |
| Feb 13, 2026 | 15.53 | 15.94 | 15.53 | 15.87 | 15.42 | 4.34% | 22,851 |
| Feb 12, 2026 | 15.60 | 15.67 | 15.13 | 15.21 | 14.78 | -1.81% | 4,454 |
| Feb 11, 2026 | 15.55 | 15.55 | 15.06 | 15.49 | 15.05 | -1.21% | 13,215 |
| Feb 10, 2026 | 15.83 | 15.83 | 15.65 | 15.68 | 15.23 | -3.63% | 9,323 |
| Feb 9, 2026 | 15.75 | 16.33 | 15.75 | 16.27 | 15.81 | 0.25% | 10,115 |
| Feb 6, 2026 | 15.67 | 17.11 | 15.67 | 16.23 | 15.77 | 19.96% | 20,258 |
| Feb 5, 2026 | 15.28 | 15.41 | 13.01 | 13.53 | 13.15 | -20.32% | 33,165 |
| Feb 4, 2026 | 17.25 | 17.32 | 16.70 | 16.98 | 16.50 | -5.35% | 23,897 |
| Feb 3, 2026 | 17.90 | 18.01 | 16.99 | 17.94 | 17.43 | 1.07% | 34,670 |
| Feb 2, 2026 | 18.06 | 18.24 | 17.75 | 17.75 | 17.25 | -7.36% | 22,426 |
| Jan 30, 2026 | 19.42 | 19.65 | 18.97 | 19.16 | 18.62 | -3.52% | 17,689 |
| Jan 29, 2026 | 20.47 | 20.47 | 19.64 | 19.86 | 19.30 | -8.65% | 14,933 |
| Jan 28, 2026 | 21.76 | 21.78 | 21.56 | 21.74 | 20.49 | -0.14% | 13,975 |
| Jan 27, 2026 | 21.41 | 21.77 | 21.27 | 21.77 | 20.52 | 1.59% | 11,874 |
| Jan 26, 2026 | 21.47 | 21.84 | 21.38 | 21.43 | 20.20 | -1.15% | 24,153 |
| Jan 23, 2026 | 21.57 | 21.97 | 21.32 | 21.68 | 20.43 | 0.03% | 7,516 |
| Jan 22, 2026 | 21.70 | 21.87 | 21.49 | 21.67 | 20.43 | -1.62% | 6,769 |
| Jan 21, 2026 | 21.69 | 22.16 | 21.16 | 22.03 | 20.76 | 2.56% | 22,245 |
| Jan 20, 2026 | 22.07 | 22.07 | 21.39 | 21.48 | 20.24 | -8.13% | 25,240 |
| Jan 16, 2026 | 23.16 | 23.38 | 22.85 | 23.38 | 22.03 | 0.94% | 11,832 |
| Jan 15, 2026 | 23.33 | 23.52 | 23.10 | 23.16 | 21.83 | -3.65% | 11,358 |
| Jan 14, 2026 | 24.02 | 24.26 | 23.64 | 24.04 | 22.66 | 0.75% | 17,433 |
| Jan 13, 2026 | 23.32 | 23.86 | 23.12 | 23.86 | 22.49 | 3.42% | 10,619 |
| Jan 12, 2026 | 22.82 | 23.50 | 22.82 | 23.07 | 21.74 | -1.03% | 13,045 |
| Jan 9, 2026 | 23.45 | 23.99 | 23.26 | 23.31 | 21.97 | -1.77% | 5,400 |
| Jan 8, 2026 | 23.17 | 23.98 | 23.07 | 23.73 | 22.36 | -1.96% | 7,878 |
| Jan 7, 2026 | 24.76 | 24.89 | 24.20 | 24.21 | 22.81 | -3.57% | 13,000 |
| Jan 6, 2026 | 25.65 | 25.88 | 24.88 | 25.10 | 23.66 | -1.12% | 25,088 |
| Jan 5, 2026 | 24.22 | 25.53 | 24.16 | 25.39 | 23.92 | 9.67% | 35,140 |
| Jan 2, 2026 | 22.40 | 23.25 | 22.06 | 23.15 | 21.81 | 7.06% | 27,469 |
| Dec 31, 2025 | 21.88 | 21.92 | 21.47 | 21.62 | 20.38 | -1.70% | 15,451 |
| Dec 30, 2025 | 21.90 | 22.17 | 21.90 | 22.00 | 20.73 | -2.29% | 10,137 |
| Dec 29, 2025 | 22.76 | 22.81 | 22.51 | 22.51 | 20.58 | -0.16% | 30,667 |
| Dec 26, 2025 | 22.30 | 22.55 | 22.28 | 22.55 | 20.61 | 0.21% | 9,669 |
| Dec 24, 2025 | 22.48 | 22.61 | 22.38 | 22.50 | 20.57 | -1.01% | 4,492 |
| Dec 23, 2025 | 22.70 | 22.81 | 22.68 | 22.73 | 20.78 | -0.48% | 2,945 |
| Dec 22, 2025 | 23.16 | 23.26 | 22.81 | 22.84 | 20.88 | -0.34% | 2,448 |
| Dec 19, 2025 | 22.49 | 22.99 | 21.92 | 22.92 | 20.95 | 4.70% | 8,368 |
| Dec 18, 2025 | 22.96 | 22.96 | 21.88 | 21.89 | 20.01 | -2.77% | 10,505 |
| Dec 17, 2025 | 22.99 | 22.99 | 22.45 | 22.51 | 20.58 | -1.86% | 9,700 |
| Dec 16, 2025 | 22.89 | 23.10 | 22.83 | 22.94 | 20.97 | 1.60% | 12,617 |
| Dec 15, 2025 | 23.60 | 23.60 | 22.56 | 22.58 | 20.64 | -5.01% | 8,682 |
| Dec 12, 2025 | 24.26 | 24.26 | 23.55 | 23.77 | 21.73 | -0.65% | 5,441 |
| Dec 11, 2025 | 23.77 | 23.93 | 23.53 | 23.93 | 21.88 | -1.66% | 8,514 |
| Dec 10, 2025 | 24.33 | 24.46 | 24.30 | 24.33 | 22.24 | -1.97% | 7,131 |
| Dec 9, 2025 | 24.37 | 25.36 | 24.15 | 24.82 | 22.69 | 1.32% | 11,244 |
| Dec 8, 2025 | 24.50 | 24.57 | 24.32 | 24.50 | 22.39 | 2.77% | 5,202 |
| Dec 5, 2025 | 24.26 | 24.47 | 23.79 | 23.84 | 21.79 | -3.40% | 5,389 |
| Dec 4, 2025 | 25.19 | 25.19 | 24.47 | 24.68 | 22.56 | -3.68% | 7,926 |
| Dec 3, 2025 | 25.44 | 25.65 | 25.11 | 25.62 | 23.42 | 2.03% | 14,179 |
| Dec 2, 2025 | 24.32 | 25.34 | 24.05 | 25.11 | 22.96 | 6.13% | 12,956 |
| Dec 1, 2025 | 23.94 | 23.94 | 23.22 | 23.66 | 21.63 | -6.43% | 19,315 |
| Nov 28, 2025 | 25.14 | 25.82 | 25.12 | 25.29 | 23.12 | -0.49% | 27,761 |
| Nov 26, 2025 | 24.96 | 25.57 | 24.56 | 25.41 | 23.23 | 1.07% | 14,144 |
| Nov 25, 2025 | 25.48 | 25.55 | 24.79 | 25.14 | 22.98 | -1.60% | 13,251 |
| Nov 24, 2025 | 24.28 | 25.82 | 23.85 | 25.55 | 23.36 | 12.21% | 67,347 |
| Nov 21, 2025 | 22.51 | 23.35 | 22.30 | 22.77 | 20.82 | -3.19% | 23,798 |
| Nov 20, 2025 | 25.20 | 25.20 | 23.27 | 23.52 | 21.50 | -1.87% | 45,225 |
| Nov 19, 2025 | 24.59 | 24.94 | 23.71 | 23.97 | 21.91 | -6.95% | 32,468 |