Skip to main content
REX-Osprey XRP ETF (XRPR)
BATS: XRPR · Real-Time Price · USD
11.30
-0.08 (-0.70%)
Apr 28, 2026, 4:00 PM EDT - Market closed

XRPR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202611.3111.3411.3011.3011.30-0.70%651
Apr 27, 202611.5011.5011.3811.3811.38-3.64%2,927
Apr 24, 202611.7611.8111.7511.8111.811.03%389
Apr 23, 202611.6111.6911.5811.6911.69-1.02%837
Apr 22, 202611.8911.9711.8111.8111.811.72%2,604
Apr 21, 202611.7211.7811.6011.6111.61-0.68%948
Apr 20, 202611.6911.7511.5711.6911.69-4.18%36,386
Apr 17, 202612.0812.4112.0812.2012.201.50%34,571
Apr 16, 202611.7112.0211.4812.0212.024.70%20,267
Apr 15, 202611.1911.5211.1711.4811.482.78%11,839
Apr 14, 202611.2611.3711.0911.1711.170.81%23,547
Apr 13, 202610.9311.1010.8911.0811.08-0.81%22,306
Apr 10, 202610.9911.1710.9811.1711.170.72%12,849
Apr 9, 202610.9511.1310.8411.0911.09-13,943
Apr 8, 202611.3611.3611.0011.0911.093.16%15,389
Apr 7, 202610.6910.7510.6110.7510.75-2.27%12,923
Apr 6, 202611.0611.1010.9511.0011.002.80%29,247
Apr 2, 202610.5910.7510.5110.7010.70-3.52%22,380
Apr 1, 202611.0911.2011.0211.0911.090.54%16,086
Mar 31, 202610.8711.0310.8311.0311.031.94%17,526
Mar 30, 202611.0711.1310.8010.8210.82-0.18%15,025
Mar 27, 202610.9810.9910.8210.8410.84-1.36%14,538
Mar 26, 202611.2811.3210.9910.9910.99-5.09%25,644
Mar 25, 202611.7011.7111.5311.5811.581.94%12,407
Mar 24, 202611.5811.6411.3411.3611.36-3.57%47,927
Mar 23, 202611.6911.9011.6511.7811.780.26%24,064
Mar 20, 202611.8711.8711.6811.7511.75-1.01%17,527
Mar 19, 202611.8311.9111.6511.8711.87-22,378
Mar 18, 202612.0212.0311.8011.8711.87-5.68%18,036
Mar 17, 202612.4112.6312.2912.5912.590.12%24,254
Mar 16, 202612.0912.6612.0912.5712.579.21%70,941
Mar 13, 202611.7811.9011.4411.5111.511.86%59,394
Mar 12, 202611.3811.4111.2411.3011.30-1.14%61,731
Mar 11, 202611.4411.5611.3311.4311.430.53%53,103
Mar 10, 202611.5011.7911.3311.3711.370.71%43,056
Mar 9, 202611.1811.3211.1411.2911.291.71%26,169
Mar 6, 202611.2111.2111.0611.1011.10-4.31%23,797
Mar 5, 202611.7511.8211.4811.6011.60-3.25%44,413
Mar 4, 202611.5512.0411.5511.9911.997.92%61,427
Mar 3, 202611.1311.2911.0011.1111.11-3.05%24,706
Mar 2, 202611.0411.6411.0111.4611.463.34%31,838
Feb 27, 202611.2211.4311.0311.0911.09-3.06%25,011
Feb 26, 202611.8111.8311.0011.4411.44-4.90%145,372
Feb 25, 202611.6212.1311.5412.0312.037.89%185,887
Feb 24, 202610.8711.2010.8711.1511.150.36%101,788
Feb 23, 202611.3411.4211.0911.1111.11-4.64%72,257
Feb 20, 202611.4811.7811.4711.6511.650.78%19,011
Feb 19, 202611.4911.5911.3511.5611.56-0.77%38,490
Feb 18, 202612.0012.1911.6411.6511.65-4.43%14,680
Feb 17, 202611.9112.2311.7212.1912.195.09%96,071
Feb 13, 202611.2611.6811.2611.6011.604.79%37,321
Feb 12, 202611.4411.4411.0511.0711.07-2.21%28,936
Feb 11, 202611.3911.4411.0511.3211.32-1.05%39,447
Feb 10, 202611.6011.7011.4011.4411.44-4.27%65,643
Feb 9, 202611.5612.0111.5011.9511.950.25%71,959
Feb 6, 202611.5512.6311.5511.9211.9222.63%110,825
Feb 5, 202611.1911.359.419.729.72-22.73%229,678
Feb 4, 202612.9112.9112.3312.5812.58-5.34%72,391
Feb 3, 202613.2213.3612.5413.2913.290.53%61,336
Feb 2, 202613.4013.5913.2213.2213.22-7.16%135,454
Jan 30, 202614.4214.6114.0914.2414.24-3.46%84,006
Jan 29, 202615.2015.3514.5914.7514.75-6.11%114,071
Jan 28, 202615.7815.8115.5815.7115.71-0.51%47,760
Jan 27, 202615.5815.8015.4015.7915.792.00%27,787
Jan 26, 202615.5715.9215.4815.4815.48-1.84%54,872
Jan 23, 202615.7116.1115.4715.7715.770.38%45,400
Jan 22, 202615.8615.8915.6415.7115.71-3.62%38,633
Jan 21, 202615.7616.3015.2016.3016.304.76%46,685
Jan 20, 202615.7615.8615.5315.5615.56-8.90%78,521
Jan 16, 202617.0217.0916.6517.0817.081.18%29,541
Jan 15, 202617.4517.4516.8716.8816.88-4.09%56,316
Jan 14, 202617.6517.8317.4417.6017.60-79,332
Jan 13, 202617.0717.6716.9717.6017.604.20%63,381
Jan 12, 202616.8517.2616.7616.8916.89-1.69%50,222
Jan 9, 202617.1617.7117.0417.1817.18-1.38%148,996
Jan 8, 202617.0017.7717.0017.4217.42-2.08%61,302
Jan 7, 202618.0918.3517.7917.7917.79-3.84%47,523
Jan 6, 202619.5919.8718.1018.5018.50-3.14%138,195
Jan 5, 202617.4719.2817.3819.1019.1016.75%174,488
Jan 2, 202615.4716.4415.4716.3616.369.21%55,732
Dec 31, 202515.5515.5514.8614.9814.98-2.35%101,865
Dec 30, 202515.2915.4915.2415.3415.341.32%59,949
Dec 29, 202515.3015.4415.0215.1415.14-0.33%258,658
Dec 26, 202515.4215.4715.0615.1915.19-36,520
Dec 24, 202515.3715.3715.1915.1915.19-1.68%72,752
Dec 23, 202515.4615.5515.3415.4515.45-0.83%67,853
Dec 22, 202515.9116.0015.5415.5815.58-1.14%59,064
Dec 19, 202515.3715.7715.3315.7615.766.56%97,883
Dec 18, 202515.6815.8114.7914.7914.79-4.09%156,726
Dec 17, 202515.8716.3815.1715.4215.42-2.59%154,028
Dec 16, 202515.7615.9915.6915.8315.832.26%191,418
Dec 15, 202516.2216.2915.4215.4815.48-6.07%140,372
Dec 12, 202516.7516.8316.2316.4816.48-1.05%46,599
Dec 11, 202516.5016.6916.3416.6616.66-1.86%108,899
Dec 10, 202517.0117.3516.7816.9716.97-2.42%159,137
Dec 9, 202516.8917.9316.8817.3917.391.05%301,832
Dec 8, 202517.2417.3516.9917.2117.213.36%144,835
Dec 5, 202517.0217.2916.5716.6516.65-3.92%433,775
Dec 4, 202517.6117.7817.0817.3317.33-4.47%214,382
Dec 3, 202517.8718.1517.7518.1418.141.62%199,631