REX-Osprey XRP ETF (XRPR)
BATS: XRPR · Real-Time Price · USD
8.70
+0.07 (0.81%)
Jun 29, 2026, 2:00 PM EDT - Market open
XRPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 8.61 | 8.61 | 8.57 | 8.58 | - | -0.53% | 4,367 |
| Jun 26, 2026 | 8.30 | 8.63 | 8.30 | 8.63 | 8.63 | 2.13% | 16,203 |
| Jun 25, 2026 | 8.80 | 8.80 | 8.29 | 8.45 | 8.45 | -1.97% | 12,252 |
| Jun 24, 2026 | 8.87 | 8.87 | 8.58 | 8.62 | 8.62 | -4.12% | 81,941 |
| Jun 23, 2026 | 9.00 | 9.07 | 8.91 | 8.99 | 8.99 | -3.23% | 25,968 |
| Jun 22, 2026 | 9.47 | 9.50 | 9.23 | 9.29 | 9.29 | -1.06% | 17,194 |
| Jun 18, 2026 | 9.50 | 9.54 | 9.30 | 9.39 | 9.39 | -2.49% | 14,577 |
| Jun 17, 2026 | 9.84 | 9.99 | 9.63 | 9.63 | 9.63 | -3.63% | 21,380 |
| Jun 16, 2026 | 10.12 | 10.12 | 9.88 | 9.99 | 9.99 | -4.55% | 12,725 |
| Jun 15, 2026 | 10.15 | 10.58 | 10.10 | 10.47 | 10.47 | 12.78% | 27,560 |
| Jun 12, 2026 | 9.27 | 9.42 | 9.20 | 9.28 | 9.28 | -1.03% | 13,880 |
| Jun 11, 2026 | 9.07 | 9.38 | 9.07 | 9.38 | 9.38 | 4.24% | 16,963 |
| Jun 10, 2026 | 9.29 | 9.29 | 9.00 | 9.00 | 9.00 | -3.86% | 10,435 |
| Jun 9, 2026 | 9.47 | 9.47 | 9.22 | 9.36 | 9.36 | -3.31% | 7,634 |
| Jun 8, 2026 | 9.51 | 9.68 | 9.47 | 9.68 | 9.68 | 7.32% | 19,793 |
| Jun 5, 2026 | 9.27 | 9.30 | 8.78 | 9.02 | 9.02 | -6.14% | 62,079 |
| Jun 4, 2026 | 9.58 | 9.67 | 9.51 | 9.61 | 9.61 | -2.14% | 55,111 |
| Jun 3, 2026 | 10.04 | 10.08 | 9.82 | 9.82 | 9.82 | -2.04% | 25,226 |
| Jun 2, 2026 | 10.33 | 10.36 | 9.95 | 10.03 | 10.02 | -5.52% | 28,008 |
| Jun 1, 2026 | 10.62 | 10.64 | 10.47 | 10.61 | 10.61 | -1.71% | 48,846 |
| May 29, 2026 | 10.63 | 10.86 | 10.60 | 10.80 | 10.80 | 0.61% | 66,753 |
| May 28, 2026 | 10.52 | 10.90 | 10.50 | 10.73 | 10.73 | -1.18% | 23,449 |
| May 27, 2026 | 10.81 | 10.95 | 10.75 | 10.86 | 10.86 | 0.07% | 50,856 |
| May 26, 2026 | 11.02 | 11.11 | 10.84 | 10.85 | 10.85 | -0.91% | 59,254 |
| May 22, 2026 | 11.15 | 11.15 | 10.91 | 10.95 | 10.95 | -2.82% | 56,570 |
| May 21, 2026 | 11.15 | 11.30 | 11.09 | 11.27 | 11.27 | 0.33% | 9,615 |
| May 20, 2026 | 11.16 | 11.27 | 11.09 | 11.23 | 11.23 | 1.45% | 7,909 |
| May 19, 2026 | 11.22 | 11.27 | 11.07 | 11.07 | 11.07 | -2.21% | 5,426 |
| May 18, 2026 | 11.35 | 11.35 | 11.22 | 11.32 | 11.32 | -3.33% | 24,037 |
| May 15, 2026 | 11.98 | 11.98 | 11.71 | 11.71 | 11.71 | -5.64% | 22,968 |
| May 14, 2026 | 11.86 | 12.68 | 11.82 | 12.41 | 12.41 | 6.71% | 42,929 |
| May 13, 2026 | 11.72 | 11.72 | 11.54 | 11.63 | 11.63 | -1.36% | 8,356 |
| May 12, 2026 | 11.86 | 11.86 | 11.66 | 11.79 | 11.79 | -2.80% | 22,281 |
| May 11, 2026 | 11.94 | 12.18 | 11.92 | 12.13 | 12.13 | 4.75% | 14,589 |
| May 8, 2026 | 11.30 | 11.65 | 11.30 | 11.58 | 11.58 | 2.06% | 9,292 |
| May 7, 2026 | 11.45 | 11.45 | 11.34 | 11.35 | 11.35 | -3.02% | 14,019 |
| May 6, 2026 | 11.71 | 11.72 | 11.62 | 11.70 | 11.70 | 1.39% | 15,620 |
| May 5, 2026 | 11.62 | 11.64 | 11.50 | 11.54 | 11.54 | 0.96% | 9,849 |
| May 4, 2026 | 11.41 | 11.53 | 11.40 | 11.43 | 11.43 | 0.09% | 100,757 |
| May 1, 2026 | 11.40 | 11.45 | 11.36 | 11.42 | 11.42 | 1.69% | 36,379 |
| Apr 30, 2026 | 11.20 | 11.26 | 11.15 | 11.23 | 11.23 | 1.63% | 13,603 |
| Apr 29, 2026 | 11.25 | 11.25 | 11.00 | 11.05 | 11.05 | -2.21% | 10,969 |
| Apr 28, 2026 | 11.34 | 11.34 | 11.20 | 11.30 | 11.30 | -0.70% | 6,159 |
| Apr 27, 2026 | 11.50 | 11.54 | 11.34 | 11.38 | 11.38 | -3.64% | 12,276 |
| Apr 24, 2026 | 11.78 | 11.85 | 11.73 | 11.81 | 11.81 | 1.03% | 9,867 |
| Apr 23, 2026 | 11.61 | 11.78 | 11.58 | 11.69 | 11.69 | -1.02% | 9,452 |
| Apr 22, 2026 | 11.89 | 11.97 | 11.79 | 11.81 | 11.81 | 1.72% | 20,738 |
| Apr 21, 2026 | 11.72 | 11.79 | 11.60 | 11.61 | 11.61 | -0.68% | 10,174 |
| Apr 20, 2026 | 11.69 | 11.75 | 11.57 | 11.69 | 11.69 | -4.18% | 36,386 |
| Apr 17, 2026 | 12.08 | 12.41 | 12.08 | 12.20 | 12.20 | 1.50% | 34,571 |
| Apr 16, 2026 | 11.71 | 12.02 | 11.48 | 12.02 | 12.02 | 4.70% | 20,267 |
| Apr 15, 2026 | 11.19 | 11.52 | 11.17 | 11.48 | 11.48 | 2.78% | 11,839 |
| Apr 14, 2026 | 11.26 | 11.37 | 11.09 | 11.17 | 11.17 | 0.81% | 23,547 |
| Apr 13, 2026 | 10.93 | 11.10 | 10.89 | 11.08 | 11.08 | -0.81% | 22,306 |
| Apr 10, 2026 | 10.99 | 11.17 | 10.98 | 11.17 | 11.17 | 0.72% | 12,849 |
| Apr 9, 2026 | 10.95 | 11.13 | 10.84 | 11.09 | 11.09 | - | 13,943 |
| Apr 8, 2026 | 11.36 | 11.36 | 11.00 | 11.09 | 11.09 | 3.16% | 15,389 |
| Apr 7, 2026 | 10.69 | 10.75 | 10.61 | 10.75 | 10.75 | -2.27% | 12,923 |
| Apr 6, 2026 | 11.06 | 11.10 | 10.95 | 11.00 | 11.00 | 2.80% | 29,247 |
| Apr 2, 2026 | 10.59 | 10.75 | 10.51 | 10.70 | 10.70 | -3.52% | 22,380 |
| Apr 1, 2026 | 11.09 | 11.20 | 11.02 | 11.09 | 11.09 | 0.54% | 16,086 |
| Mar 31, 2026 | 10.87 | 11.03 | 10.83 | 11.03 | 11.03 | 1.94% | 17,526 |
| Mar 30, 2026 | 11.07 | 11.13 | 10.80 | 10.82 | 10.82 | -0.18% | 15,025 |
| Mar 27, 2026 | 10.98 | 10.99 | 10.82 | 10.84 | 10.84 | -1.36% | 14,538 |
| Mar 26, 2026 | 11.28 | 11.32 | 10.99 | 10.99 | 10.99 | -5.09% | 25,644 |
| Mar 25, 2026 | 11.70 | 11.71 | 11.53 | 11.58 | 11.58 | 1.94% | 12,407 |
| Mar 24, 2026 | 11.58 | 11.64 | 11.34 | 11.36 | 11.36 | -3.57% | 47,927 |
| Mar 23, 2026 | 11.69 | 11.90 | 11.65 | 11.78 | 11.78 | 0.26% | 24,064 |
| Mar 20, 2026 | 11.87 | 11.87 | 11.68 | 11.75 | 11.75 | -1.01% | 17,527 |
| Mar 19, 2026 | 11.83 | 11.91 | 11.65 | 11.87 | 11.87 | - | 22,378 |
| Mar 18, 2026 | 12.02 | 12.03 | 11.80 | 11.87 | 11.87 | -5.68% | 18,036 |
| Mar 17, 2026 | 12.41 | 12.63 | 12.29 | 12.59 | 12.59 | 0.12% | 24,254 |
| Mar 16, 2026 | 12.09 | 12.66 | 12.09 | 12.57 | 12.57 | 9.21% | 70,941 |
| Mar 13, 2026 | 11.78 | 11.90 | 11.44 | 11.51 | 11.51 | 1.86% | 59,394 |
| Mar 12, 2026 | 11.38 | 11.41 | 11.24 | 11.30 | 11.30 | -1.14% | 61,731 |
| Mar 11, 2026 | 11.44 | 11.56 | 11.33 | 11.43 | 11.43 | 0.53% | 53,103 |
| Mar 10, 2026 | 11.50 | 11.79 | 11.33 | 11.37 | 11.37 | 0.71% | 43,056 |
| Mar 9, 2026 | 11.18 | 11.32 | 11.14 | 11.29 | 11.29 | 1.71% | 26,169 |
| Mar 6, 2026 | 11.21 | 11.21 | 11.06 | 11.10 | 11.10 | -4.31% | 23,797 |
| Mar 5, 2026 | 11.75 | 11.82 | 11.48 | 11.60 | 11.60 | -3.25% | 44,413 |
| Mar 4, 2026 | 11.55 | 12.04 | 11.55 | 11.99 | 11.99 | 7.92% | 61,427 |
| Mar 3, 2026 | 11.13 | 11.29 | 11.00 | 11.11 | 11.11 | -3.05% | 24,706 |
| Mar 2, 2026 | 11.04 | 11.64 | 11.01 | 11.46 | 11.46 | 3.34% | 31,838 |
| Feb 27, 2026 | 11.22 | 11.43 | 11.03 | 11.09 | 11.09 | -3.06% | 25,011 |
| Feb 26, 2026 | 11.81 | 11.83 | 11.00 | 11.44 | 11.44 | -4.90% | 145,372 |
| Feb 25, 2026 | 11.62 | 12.13 | 11.54 | 12.03 | 12.03 | 7.89% | 185,887 |
| Feb 24, 2026 | 10.87 | 11.20 | 10.87 | 11.15 | 11.15 | 0.36% | 101,788 |
| Feb 23, 2026 | 11.34 | 11.42 | 11.09 | 11.11 | 11.11 | -4.64% | 72,257 |
| Feb 20, 2026 | 11.48 | 11.78 | 11.47 | 11.65 | 11.65 | 0.78% | 19,011 |
| Feb 19, 2026 | 11.49 | 11.59 | 11.35 | 11.56 | 11.56 | -0.77% | 38,490 |
| Feb 18, 2026 | 12.00 | 12.19 | 11.64 | 11.65 | 11.65 | -4.43% | 14,680 |
| Feb 17, 2026 | 11.91 | 12.23 | 11.72 | 12.19 | 12.19 | 5.09% | 96,071 |
| Feb 13, 2026 | 11.26 | 11.68 | 11.26 | 11.60 | 11.60 | 4.79% | 37,321 |
| Feb 12, 2026 | 11.44 | 11.44 | 11.05 | 11.07 | 11.07 | -2.21% | 28,936 |
| Feb 11, 2026 | 11.39 | 11.44 | 11.05 | 11.32 | 11.32 | -1.05% | 39,447 |
| Feb 10, 2026 | 11.60 | 11.70 | 11.40 | 11.44 | 11.44 | -4.27% | 65,643 |
| Feb 9, 2026 | 11.56 | 12.01 | 11.50 | 11.95 | 11.95 | 0.25% | 71,959 |
| Feb 6, 2026 | 11.55 | 12.63 | 11.55 | 11.92 | 11.92 | 22.63% | 110,825 |
| Feb 5, 2026 | 11.19 | 11.35 | 9.41 | 9.72 | 9.72 | -22.73% | 229,678 |
| Feb 4, 2026 | 12.91 | 12.91 | 12.33 | 12.58 | 12.58 | -5.34% | 72,391 |