Skip to main content
Amplify XRP 3% Monthly Premium Income ETF (XRPM)
BATS: XRPM · Real-Time Price · USD
13.92
-0.49 (-3.40%)
Apr 29, 2026, 9:33 AM EDT - Market open

XRPM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.4014.4314.2714.4114.41-0.62%25,210
Apr 27, 202614.7414.8014.5014.5014.50-3.54%17,565
Apr 24, 202614.9315.1514.9315.0315.030.66%10,537
Apr 23, 202614.7514.9914.7514.9314.93-0.84%7,171
Apr 22, 202615.0515.2315.0515.0615.061.83%11,973
Apr 21, 202614.9115.0714.7914.7914.79-0.69%16,158
Apr 20, 202614.8514.9414.7114.8914.89-3.10%20,166
Apr 17, 202615.1515.4315.1515.3715.371.53%19,858
Apr 16, 202614.7415.1414.5015.1415.143.39%9,553
Apr 15, 202614.2614.6514.2614.6414.642.81%7,999
Apr 14, 202614.3914.5714.2014.2414.240.42%13,451
Apr 13, 202613.9314.1813.9214.1814.18-0.33%28,241
Apr 10, 202614.0414.2313.9014.2314.230.62%26,429
Apr 9, 202613.8814.1813.7814.1414.140.66%18,570
Apr 8, 202614.3914.3914.0414.0514.052.41%18,538
Apr 7, 202613.6613.7213.5013.7213.72-2.10%12,692
Apr 6, 202614.0714.1514.0114.0114.012.61%20,626
Apr 2, 202613.4313.6513.2813.6513.65-3.14%52,841
Apr 1, 202614.1414.2514.0614.1014.100.82%20,921
Mar 31, 202613.7714.0113.6213.9813.981.38%30,753
Mar 30, 202614.1314.1313.7713.7913.79-2.96%13,563
Mar 27, 202614.3814.4414.1814.2113.78-1.59%29,809
Mar 26, 202614.7514.8014.3914.4414.00-4.37%19,774
Mar 25, 202615.2115.2515.0415.1014.641.34%18,912
Mar 24, 202615.1715.2114.9014.9014.45-3.18%13,718
Mar 23, 202615.3015.6715.3015.3914.93-0.06%15,036
Mar 20, 202615.5215.5215.1715.4014.94-0.65%5,431
Mar 19, 202615.4315.5615.2715.5015.03-0.32%30,057
Mar 18, 202615.7415.7415.4315.5515.08-5.24%13,986
Mar 17, 202616.1616.4116.1616.4115.910.80%6,556
Mar 16, 202615.8516.3715.8116.2815.798.03%30,700
Mar 13, 202615.4015.5014.9715.0714.621.76%7,764
Mar 12, 202614.8814.9114.7014.8114.36-0.67%5,930
Mar 11, 202615.0815.1314.8514.9114.460.27%5,096
Mar 10, 202614.9015.3814.8214.8714.421.02%9,788
Mar 9, 202614.5814.7714.5714.7214.281.24%8,617
Mar 6, 202614.5314.6114.4014.5414.10-4.40%13,679
Mar 5, 202615.3215.4115.0515.2114.75-2.87%6,257
Mar 4, 202615.1215.6715.1215.6615.197.78%31,906
Mar 3, 202614.5114.7114.3814.5314.09-2.61%7,225
Mar 2, 202614.1915.0414.1914.9214.472.54%11,462
Feb 27, 202614.8914.8914.3714.5514.11-2.87%11,872
Feb 26, 202615.5915.5914.7814.9814.53-6.67%15,322
Feb 25, 202615.4016.0515.4016.0515.126.86%9,287
Feb 24, 202614.9715.0414.6915.0214.150.61%7,993
Feb 23, 202615.4115.4114.9014.9314.07-4.18%12,717
Feb 20, 202615.4815.7215.4815.5814.68-2.56%6,695
Feb 19, 202615.8215.9915.8015.9915.07-0.25%6,004
Feb 18, 202616.3716.6916.0316.0315.10-3.90%7,415
Feb 17, 202616.2816.6816.0716.6815.725.10%10,626
Feb 13, 202615.5315.9415.5315.8714.954.34%22,851
Feb 12, 202615.6015.6715.1315.2114.33-1.81%4,454
Feb 11, 202615.5515.5515.0615.4914.60-1.21%13,215
Feb 10, 202615.8315.8315.6515.6814.77-3.63%9,323
Feb 9, 202615.7516.3315.7516.2715.330.25%10,115
Feb 6, 202615.6717.1115.6716.2315.2919.96%20,258
Feb 5, 202615.2815.4113.0113.5312.75-20.32%33,165
Feb 4, 202617.2517.3216.7016.9816.00-5.35%23,897
Feb 3, 202617.9018.0116.9917.9416.901.07%34,670
Feb 2, 202618.0618.2417.7517.7516.72-7.36%22,426
Jan 30, 202619.4219.6518.9719.1618.05-3.52%17,689
Jan 29, 202620.4720.4719.6419.8618.71-8.65%14,933
Jan 28, 202621.7621.7821.5621.7419.87-0.14%13,975
Jan 27, 202621.4121.7721.2721.7719.901.59%11,874
Jan 26, 202621.4721.8421.3821.4319.59-1.15%24,153
Jan 23, 202621.5721.9721.3221.6819.820.03%7,516
Jan 22, 202621.7021.8721.4921.6719.81-1.62%6,769
Jan 21, 202621.6922.1621.1622.0320.132.56%22,245
Jan 20, 202622.0722.0721.3921.4819.63-8.13%25,240
Jan 16, 202623.1623.3822.8523.3821.370.94%11,832
Jan 15, 202623.3323.5223.1023.1621.17-3.65%11,358
Jan 14, 202624.0224.2623.6424.0421.970.75%17,433
Jan 13, 202623.3223.8623.1223.8621.813.42%10,619
Jan 12, 202622.8223.5022.8223.0721.09-1.03%13,045
Jan 9, 202623.4523.9923.2623.3121.31-1.77%5,400
Jan 8, 202623.1723.9823.0723.7321.69-1.96%7,878
Jan 7, 202624.7624.8924.2024.2122.12-3.57%13,000
Jan 6, 202625.6525.8824.8825.1022.94-1.12%25,088
Jan 5, 202624.2225.5324.1625.3923.209.67%35,140
Jan 2, 202622.4023.2522.0623.1521.167.06%27,469
Dec 31, 202521.8821.9221.4721.6219.76-1.70%15,451
Dec 30, 202521.9022.1721.9022.0020.10-2.29%10,137
Dec 29, 202522.7622.8122.5122.5119.96-0.16%30,667
Dec 26, 202522.3022.5522.2822.5519.990.21%9,669
Dec 24, 202522.4822.6122.3822.5019.95-1.01%4,492
Dec 23, 202522.7022.8122.6822.7320.15-0.48%2,945
Dec 22, 202523.1623.2622.8122.8420.25-0.34%2,448
Dec 19, 202522.4922.9921.9222.9220.324.70%8,368
Dec 18, 202522.9622.9621.8821.8919.41-2.77%10,505
Dec 17, 202522.9922.9922.4522.5119.96-1.86%9,700
Dec 16, 202522.8923.1022.8322.9420.341.60%12,617
Dec 15, 202523.6023.6022.5622.5820.02-5.01%8,682
Dec 12, 202524.2624.2623.5523.7721.08-0.65%5,441
Dec 11, 202523.7723.9323.5323.9321.21-1.66%8,514
Dec 10, 202524.3324.4624.3024.3321.57-1.97%7,131
Dec 9, 202524.3725.3624.1524.8222.011.32%11,244
Dec 8, 202524.5024.5724.3224.5021.722.77%5,202
Dec 5, 202524.2624.4723.7923.8421.13-3.40%5,389
Dec 4, 202525.1925.1924.4724.6821.88-3.68%7,926
Dec 3, 202525.4425.6525.1125.6222.712.03%14,179