Amplify XRP 3% Monthly Premium Income ETF (XRPM)
BATS: XRPM · Real-Time Price · USD
10.66
+0.18 (1.72%)
Jun 26, 2026, 4:00 PM EDT - Market closed
XRPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 10.50 | 10.68 | 10.36 | 10.66 | 10.66 | 1.72% | 5,443 |
| Jun 25, 2026 | 10.75 | 10.91 | 10.30 | 10.48 | 10.48 | -1.91% | 2,419 |
| Jun 24, 2026 | 10.91 | 10.91 | 10.63 | 10.69 | 10.68 | -3.65% | 16,612 |
| Jun 23, 2026 | 11.11 | 11.16 | 10.98 | 11.09 | 11.09 | -2.27% | 5,023 |
| Jun 22, 2026 | 11.65 | 11.67 | 11.35 | 11.35 | 11.35 | -1.00% | 12,790 |
| Jun 18, 2026 | 11.63 | 11.65 | 11.40 | 11.46 | 11.46 | -3.78% | 8,525 |
| Jun 17, 2026 | 12.11 | 12.24 | 11.91 | 11.91 | 11.91 | -2.59% | 7,407 |
| Jun 16, 2026 | 12.23 | 12.30 | 12.11 | 12.23 | 12.23 | -1.06% | 3,566 |
| Jun 15, 2026 | 12.29 | 12.40 | 12.17 | 12.36 | 12.36 | 9.57% | 10,781 |
| Jun 12, 2026 | 11.32 | 11.47 | 11.21 | 11.28 | 11.28 | -0.54% | 9,079 |
| Jun 11, 2026 | 11.05 | 11.34 | 10.97 | 11.34 | 11.34 | 3.96% | 20,160 |
| Jun 10, 2026 | 11.13 | 11.26 | 10.88 | 10.91 | 10.91 | -4.26% | 8,179 |
| Jun 9, 2026 | 11.59 | 11.61 | 11.14 | 11.40 | 11.40 | -2.91% | 18,999 |
| Jun 8, 2026 | 11.52 | 11.75 | 11.52 | 11.74 | 11.74 | 7.60% | 16,442 |
| Jun 5, 2026 | 11.28 | 11.30 | 10.70 | 10.91 | 10.91 | -6.59% | 36,046 |
| Jun 4, 2026 | 11.62 | 11.76 | 11.53 | 11.68 | 11.68 | -2.28% | 16,934 |
| Jun 3, 2026 | 12.15 | 12.21 | 11.95 | 11.95 | 11.95 | -1.85% | 28,241 |
| Jun 2, 2026 | 12.68 | 12.68 | 12.06 | 12.18 | 12.18 | -6.16% | 25,042 |
| Jun 1, 2026 | 13.02 | 13.02 | 12.79 | 12.98 | 12.98 | -1.33% | 28,591 |
| May 29, 2026 | 12.90 | 13.25 | 12.90 | 13.15 | 13.15 | 0.15% | 32,852 |
| May 28, 2026 | 12.90 | 13.22 | 12.79 | 13.13 | 13.13 | -0.66% | 19,392 |
| May 27, 2026 | 13.54 | 13.69 | 13.51 | 13.63 | 13.22 | 0.11% | 20,486 |
| May 26, 2026 | 13.80 | 13.97 | 13.56 | 13.61 | 13.20 | -0.50% | 31,129 |
| May 22, 2026 | 13.85 | 13.94 | 13.68 | 13.68 | 13.27 | -2.71% | 12,520 |
| May 21, 2026 | 13.92 | 14.06 | 13.75 | 14.06 | 13.64 | 1.44% | 8,149 |
| May 20, 2026 | 13.83 | 14.01 | 13.81 | 13.86 | 13.45 | 0.22% | 17,360 |
| May 19, 2026 | 14.05 | 14.13 | 13.83 | 13.83 | 13.42 | -2.16% | 13,414 |
| May 18, 2026 | 14.20 | 14.20 | 13.92 | 14.14 | 13.71 | -3.31% | 24,662 |
| May 15, 2026 | 14.80 | 14.80 | 14.53 | 14.62 | 14.18 | -4.26% | 32,972 |
| May 14, 2026 | 14.76 | 15.49 | 14.60 | 15.27 | 14.81 | 5.83% | 52,773 |
| May 13, 2026 | 14.49 | 14.55 | 14.40 | 14.43 | 14.00 | -1.58% | 22,095 |
| May 12, 2026 | 14.78 | 14.79 | 14.40 | 14.66 | 14.22 | -2.65% | 16,530 |
| May 11, 2026 | 14.84 | 15.15 | 14.83 | 15.06 | 14.61 | 4.64% | 24,758 |
| May 8, 2026 | 14.06 | 14.47 | 14.01 | 14.39 | 13.96 | 2.36% | 23,558 |
| May 7, 2026 | 14.28 | 14.31 | 14.04 | 14.06 | 13.64 | -2.83% | 26,827 |
| May 6, 2026 | 14.53 | 14.54 | 14.35 | 14.47 | 14.04 | 0.84% | 13,447 |
| May 5, 2026 | 14.25 | 14.40 | 14.25 | 14.35 | 13.92 | 1.06% | 8,917 |
| May 4, 2026 | 14.18 | 14.29 | 13.99 | 14.20 | 13.78 | 0.71% | 29,402 |
| May 1, 2026 | 14.06 | 14.14 | 14.02 | 14.10 | 13.68 | 1.62% | 12,259 |
| Apr 30, 2026 | 13.83 | 13.89 | 13.73 | 13.88 | 13.46 | 2.32% | 20,717 |
| Apr 29, 2026 | 13.85 | 14.00 | 13.56 | 13.56 | 13.15 | -2.96% | 16,136 |
| Apr 28, 2026 | 14.40 | 14.43 | 14.27 | 14.41 | 13.56 | -0.62% | 25,210 |
| Apr 27, 2026 | 14.74 | 14.80 | 14.50 | 14.50 | 13.64 | -3.54% | 17,565 |
| Apr 24, 2026 | 14.93 | 15.15 | 14.93 | 15.03 | 14.14 | 0.66% | 10,537 |
| Apr 23, 2026 | 14.75 | 14.99 | 14.75 | 14.93 | 14.05 | -0.84% | 7,171 |
| Apr 22, 2026 | 15.05 | 15.23 | 15.05 | 15.06 | 14.17 | 1.83% | 11,973 |
| Apr 21, 2026 | 14.91 | 15.07 | 14.79 | 14.79 | 13.91 | -0.69% | 16,158 |
| Apr 20, 2026 | 14.85 | 14.94 | 14.71 | 14.89 | 14.01 | -3.10% | 20,166 |
| Apr 17, 2026 | 15.15 | 15.43 | 15.15 | 15.37 | 14.46 | 1.53% | 19,858 |
| Apr 16, 2026 | 14.74 | 15.14 | 14.50 | 15.14 | 14.24 | 3.39% | 9,553 |
| Apr 15, 2026 | 14.26 | 14.65 | 14.26 | 14.64 | 13.77 | 2.81% | 7,999 |
| Apr 14, 2026 | 14.39 | 14.57 | 14.20 | 14.24 | 13.40 | 0.42% | 13,451 |
| Apr 13, 2026 | 13.93 | 14.18 | 13.92 | 14.18 | 13.34 | -0.33% | 28,241 |
| Apr 10, 2026 | 14.04 | 14.23 | 13.90 | 14.23 | 13.38 | 0.61% | 26,429 |
| Apr 9, 2026 | 13.88 | 14.18 | 13.78 | 14.14 | 13.30 | 0.66% | 18,570 |
| Apr 8, 2026 | 14.39 | 14.39 | 14.04 | 14.05 | 13.21 | 2.42% | 18,538 |
| Apr 7, 2026 | 13.66 | 13.72 | 13.50 | 13.72 | 12.90 | -2.10% | 12,692 |
| Apr 6, 2026 | 14.07 | 14.15 | 14.01 | 14.01 | 13.18 | 2.61% | 20,626 |
| Apr 2, 2026 | 13.43 | 13.65 | 13.28 | 13.65 | 12.84 | -3.14% | 52,841 |
| Apr 1, 2026 | 14.14 | 14.25 | 14.06 | 14.10 | 13.26 | 0.82% | 20,921 |
| Mar 31, 2026 | 13.77 | 14.01 | 13.62 | 13.98 | 13.15 | 1.38% | 30,753 |
| Mar 30, 2026 | 14.13 | 14.13 | 13.77 | 13.79 | 12.97 | 0.07% | 13,563 |
| Mar 27, 2026 | 14.38 | 14.44 | 14.18 | 14.21 | 12.96 | -1.59% | 29,809 |
| Mar 26, 2026 | 14.75 | 14.80 | 14.39 | 14.44 | 13.17 | -4.37% | 19,774 |
| Mar 25, 2026 | 15.21 | 15.25 | 15.04 | 15.10 | 13.78 | 1.34% | 18,912 |
| Mar 24, 2026 | 15.17 | 15.21 | 14.90 | 14.90 | 13.59 | -3.18% | 13,718 |
| Mar 23, 2026 | 15.30 | 15.67 | 15.30 | 15.39 | 14.04 | -0.06% | 15,036 |
| Mar 20, 2026 | 15.52 | 15.52 | 15.17 | 15.40 | 14.05 | -0.65% | 5,431 |
| Mar 19, 2026 | 15.43 | 15.56 | 15.27 | 15.50 | 14.14 | -0.32% | 30,057 |
| Mar 18, 2026 | 15.74 | 15.74 | 15.43 | 15.55 | 14.19 | -5.24% | 13,986 |
| Mar 17, 2026 | 16.16 | 16.41 | 16.16 | 16.41 | 14.97 | 0.80% | 6,556 |
| Mar 16, 2026 | 15.85 | 16.37 | 15.81 | 16.28 | 14.85 | 8.03% | 30,700 |
| Mar 13, 2026 | 15.40 | 15.50 | 14.97 | 15.07 | 13.75 | 1.76% | 7,764 |
| Mar 12, 2026 | 14.88 | 14.91 | 14.70 | 14.81 | 13.51 | -0.67% | 5,930 |
| Mar 11, 2026 | 15.08 | 15.13 | 14.85 | 14.91 | 13.60 | 0.27% | 5,096 |
| Mar 10, 2026 | 14.90 | 15.38 | 14.82 | 14.87 | 13.57 | 1.02% | 9,788 |
| Mar 9, 2026 | 14.58 | 14.77 | 14.57 | 14.72 | 13.43 | 1.24% | 8,617 |
| Mar 6, 2026 | 14.53 | 14.61 | 14.40 | 14.54 | 13.27 | -4.40% | 13,679 |
| Mar 5, 2026 | 15.32 | 15.41 | 15.05 | 15.21 | 13.88 | -2.87% | 6,257 |
| Mar 4, 2026 | 15.12 | 15.67 | 15.12 | 15.66 | 14.29 | 7.78% | 31,906 |
| Mar 3, 2026 | 14.51 | 14.71 | 14.38 | 14.53 | 13.26 | -2.61% | 7,225 |
| Mar 2, 2026 | 14.19 | 15.04 | 14.19 | 14.92 | 13.61 | 2.54% | 11,462 |
| Feb 27, 2026 | 14.89 | 14.89 | 14.37 | 14.55 | 13.27 | -2.87% | 11,872 |
| Feb 26, 2026 | 15.59 | 15.59 | 14.78 | 14.98 | 13.67 | -3.94% | 15,322 |
| Feb 25, 2026 | 15.40 | 16.05 | 15.40 | 16.05 | 14.23 | 6.86% | 9,287 |
| Feb 24, 2026 | 14.97 | 15.04 | 14.69 | 15.02 | 13.31 | 0.61% | 7,993 |
| Feb 23, 2026 | 15.41 | 15.41 | 14.90 | 14.93 | 13.23 | -4.18% | 12,717 |
| Feb 20, 2026 | 15.48 | 15.72 | 15.48 | 15.58 | 13.81 | -2.56% | 6,695 |
| Feb 19, 2026 | 15.82 | 15.99 | 15.80 | 15.99 | 14.17 | -0.25% | 6,004 |
| Feb 18, 2026 | 16.37 | 16.69 | 16.03 | 16.03 | 14.21 | -3.90% | 7,415 |
| Feb 17, 2026 | 16.28 | 16.68 | 16.07 | 16.68 | 14.78 | 5.10% | 10,626 |
| Feb 13, 2026 | 15.53 | 15.94 | 15.53 | 15.87 | 14.07 | 4.34% | 22,851 |
| Feb 12, 2026 | 15.60 | 15.67 | 15.13 | 15.21 | 13.48 | -1.81% | 4,454 |
| Feb 11, 2026 | 15.55 | 15.55 | 15.06 | 15.49 | 13.73 | -1.21% | 13,215 |
| Feb 10, 2026 | 15.83 | 15.83 | 15.65 | 15.68 | 13.90 | -3.63% | 9,323 |
| Feb 9, 2026 | 15.75 | 16.33 | 15.75 | 16.27 | 14.42 | 0.25% | 10,115 |
| Feb 6, 2026 | 15.67 | 17.11 | 15.67 | 16.23 | 14.39 | 19.96% | 20,258 |
| Feb 5, 2026 | 15.28 | 15.41 | 13.01 | 13.53 | 11.99 | -20.32% | 33,165 |
| Feb 4, 2026 | 17.25 | 17.32 | 16.70 | 16.98 | 15.05 | -5.35% | 23,897 |
| Feb 3, 2026 | 17.90 | 18.01 | 16.99 | 17.94 | 15.90 | 1.07% | 34,670 |