Skip to main content
REX-Osprey XRP ETF (XRPR)
BATS: XRPR · Real-Time Price · USD
11.10
-0.50 (-4.31%)
Mar 6, 2026, 4:00 PM EST - Market closed

XRPR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202611.2111.2111.1011.1011.10-4.31%3,855
Mar 5, 202611.7511.7511.4811.6011.60-3.25%3,736
Mar 4, 202611.4812.0111.4811.9911.997.92%5,675
Mar 3, 202611.0811.2111.0011.1111.11-3.05%4,008
Mar 2, 202611.0411.5711.0011.4611.463.34%6,293
Feb 27, 202611.2211.2511.0311.0911.09-3.06%6,886
Feb 26, 202611.8111.8111.2211.4411.44-4.90%11,956
Feb 25, 202611.6212.0711.6012.0312.037.89%33,096
Feb 24, 202610.8711.2010.8711.1511.150.36%101,767
Feb 23, 202611.3411.4211.0911.1111.11-4.64%72,249
Feb 20, 202611.4811.7611.4511.6511.650.78%4,091
Feb 19, 202611.4911.5911.4011.5611.56-0.77%1,651
Feb 18, 202612.0012.0011.6511.6511.65-4.43%3,543
Feb 17, 202611.9112.1911.7512.1912.195.09%17,330
Feb 13, 202611.1011.6811.1011.6011.604.79%7,960
Feb 12, 202611.4411.4411.0611.0711.07-2.21%5,937
Feb 11, 202611.3911.4511.0511.3211.32-1.05%1,743
Feb 10, 202611.6011.7011.4011.4411.44-4.27%65,543
Feb 9, 202611.5612.0011.5011.9511.950.25%12,936
Feb 6, 202611.6612.5411.5511.9211.9222.63%22,074
Feb 5, 202611.2911.299.489.729.72-22.73%30,830
Feb 4, 202612.9112.9112.3312.5812.58-5.34%72,390
Feb 3, 202613.2313.3612.5513.2913.290.53%4,415
Feb 2, 202613.4013.5613.2213.2213.22-7.16%13,625
Jan 30, 202614.4214.5914.1114.2414.24-3.46%12,635
Jan 29, 202615.2215.2214.6114.7514.75-6.11%15,950
Jan 28, 202615.7815.8115.5815.7115.71-0.51%47,550
Jan 27, 202615.5815.8015.4015.7915.792.00%27,787
Jan 26, 202615.6415.8615.4815.4815.48-1.84%13,074
Jan 23, 202615.6116.0115.4715.7715.770.38%14,883
Jan 22, 202616.0016.0015.6615.7115.71-3.62%7,501
Jan 21, 202615.5916.3015.3716.3016.304.76%9,059
Jan 20, 202615.7615.8615.5315.5615.56-8.90%78,521
Jan 16, 202617.0217.0816.6517.0817.081.18%4,436
Jan 15, 202617.4517.4616.8816.8816.88-4.09%8,817
Jan 14, 202617.6517.8317.4717.6017.60-11,434
Jan 13, 202617.0717.6016.9717.6017.604.20%8,948
Jan 12, 202616.8517.2616.8516.8916.89-1.69%10,928
Jan 9, 202617.3017.7117.0417.1817.18-1.38%22,548
Jan 8, 202617.0017.7717.0017.4217.42-2.08%61,274
Jan 7, 202618.0918.3517.7917.7917.79-3.84%47,522
Jan 6, 202619.6119.6418.1018.5018.50-3.14%16,095
Jan 5, 202617.4719.1817.4219.1019.1016.75%25,518
Jan 2, 202615.4716.4415.4716.3616.369.21%55,730
Dec 31, 202515.5515.5514.8614.9814.98-2.35%9,679
Dec 30, 202515.2915.4715.2915.3415.341.32%4,735
Dec 29, 202515.3015.3715.0215.1415.14-0.33%49,398
Dec 26, 202515.4215.4715.0615.1915.19-36,515
Dec 24, 202515.3715.3715.1915.1915.19-1.68%6,633
Dec 23, 202515.4615.5515.3615.4515.45-0.83%5,817
Dec 22, 202515.9115.9615.5715.5815.58-1.14%6,262
Dec 19, 202515.3715.7715.3315.7615.766.56%97,866
Dec 18, 202515.6815.7914.7914.7914.79-4.09%10,333
Dec 17, 202515.8716.2615.2015.4215.42-2.59%15,458
Dec 16, 202515.7615.9715.7215.8315.832.26%11,425
Dec 15, 202516.2216.3015.4815.4815.48-6.07%12,215
Dec 12, 202516.7516.7516.2316.4816.48-1.05%8,807
Dec 11, 202516.5016.6916.3416.6616.66-1.86%108,854
Dec 10, 202517.0117.2716.8016.9716.97-2.42%14,304
Dec 9, 202516.8917.9316.8817.3917.391.05%301,798
Dec 8, 202517.2417.3516.9917.2117.213.36%144,796
Dec 5, 202517.0217.2916.5816.6516.65-3.92%31,028
Dec 4, 202517.6417.7717.1617.3317.33-4.47%14,441
Dec 3, 202517.8718.1517.7518.1418.141.62%199,631
Dec 2, 202517.0318.0016.9517.8517.857.21%44,114
Dec 1, 202516.7816.9116.3916.6516.65-6.72%554,924
Nov 28, 202518.3418.6217.8317.8517.85-2.67%18,269
Nov 26, 202517.8818.5417.6918.3418.341.49%277,244
Nov 25, 202518.2018.2317.7018.0718.07-2.59%645,524
Nov 24, 202517.0718.8116.8818.5518.5516.08%650,951
Nov 21, 202515.8216.4315.5215.9815.98-3.21%375,347
Nov 20, 202517.5417.5816.2516.5116.51-2.02%437,422
Nov 19, 202517.3417.7116.7016.8516.85-8.27%289,035
Nov 18, 202517.9418.4917.8018.3718.374.08%286,800
Nov 17, 202518.1319.1617.4217.6517.65-5.16%317,638
Nov 14, 202518.6519.2718.5118.6118.61-1.53%336,079
Nov 13, 202520.2920.7518.7618.9018.90-2.38%749,640
Nov 12, 202520.1520.1619.1119.3619.36-2.22%329,215
Nov 11, 202520.2120.3319.7919.8019.80-6.52%282,376
Nov 10, 202521.0321.2820.5921.1821.188.84%544,724
Nov 7, 202518.0019.5517.8019.4619.467.45%332,330
Nov 6, 202518.8618.8617.9518.1118.11-6.99%435,383
Nov 5, 202518.6619.6018.4819.4719.479.63%414,283
Nov 4, 202518.5919.1417.3317.7617.76-5.38%431,972
Nov 3, 202519.9120.0018.6718.7718.77-10.70%473,553
Oct 31, 202520.7321.0820.5321.0221.027.19%303,370
Oct 30, 202520.5820.7119.6119.6119.61-7.98%361,102
Oct 29, 202521.9122.0421.0721.3121.31-2.16%282,146
Oct 28, 202522.1222.1321.6121.7821.78-1.04%294,131
Oct 27, 202521.7622.2621.4522.0122.016.48%501,839
Oct 24, 202520.6820.7620.3120.6720.674.00%203,206
Oct 23, 202519.8120.0419.6919.8819.881.61%194,247
Oct 22, 202519.8919.9219.4219.5619.56-4.91%193,107
Oct 21, 202520.0620.8819.8920.5720.57-1.39%243,282
Oct 20, 202520.2621.0720.0720.8620.869.91%879,799
Oct 17, 202518.7719.2618.5118.9818.98-1.09%231,828
Oct 16, 202520.2320.2719.0719.1919.19-3.52%225,826
Oct 15, 202520.5320.7419.8419.8919.89-2.88%311,701
Oct 14, 202520.0220.8719.7420.4820.48-5.49%635,653
Oct 13, 202521.1721.8521.1321.6721.67-1.81%506,695