Skip to main content
Franklin XRP ETF (XRPZ)
NYSEARCA: XRPZ · Real-Time Price · USD
15.03
-0.09 (-0.60%)
Apr 28, 2026, 4:00 PM EDT - Market closed

XRPZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.9915.0714.8715.0315.03-0.60%143,986
Apr 27, 202615.3015.3315.0515.1215.12-3.45%142,746
Apr 24, 202615.6515.7415.5415.6615.660.84%105,201
Apr 23, 202615.3915.6615.3815.5315.53-0.83%100,063
Apr 22, 202615.8015.8915.6315.6615.661.75%174,940
Apr 21, 202615.5915.7015.3615.3915.39-1.03%157,714
Apr 20, 202615.4915.6215.3415.5515.55-3.95%220,219
Apr 17, 202616.0116.4115.9516.1916.191.57%303,689
Apr 16, 202615.5315.9615.1615.9415.944.80%258,768
Apr 15, 202614.8715.3114.8115.2115.212.70%623,085
Apr 14, 202614.9415.1814.7114.8114.810.47%363,931
Apr 13, 202614.4814.7614.4414.7414.74-0.47%570,892
Apr 10, 202614.6214.8214.5514.8114.810.47%84,224
Apr 9, 202614.4814.7914.3714.7414.740.27%110,444
Apr 8, 202615.0515.0614.6114.7014.702.87%158,623
Apr 7, 202614.2114.2914.0614.2914.29-1.85%107,604
Apr 6, 202614.6214.7014.5014.5614.562.58%121,954
Apr 2, 202613.9914.2213.9014.1914.19-3.24%142,278
Apr 1, 202614.7214.8614.6114.6714.670.55%116,596
Mar 31, 202614.3414.6114.2514.5914.591.74%128,329
Mar 30, 202614.7014.7114.3114.3414.34-0.28%155,063
Mar 27, 202614.5314.6014.3114.3814.38-1.51%178,327
Mar 26, 202614.9415.0114.5214.6014.60-4.76%150,738
Mar 25, 202615.4615.5315.2215.3315.331.86%107,860
Mar 24, 202615.3715.3915.0515.0515.05-3.34%110,968
Mar 23, 202615.4815.9115.4315.5715.57-0.06%155,886
Mar 20, 202615.7215.7215.4915.5815.58-0.83%122,580
Mar 19, 202615.6615.8115.4515.7115.71-0.32%164,753
Mar 18, 202615.9316.0115.6115.7615.76-5.35%277,018
Mar 17, 202616.3816.7516.2416.6516.650.06%174,944
Mar 16, 202616.0716.7616.0016.6416.649.40%268,193
Mar 13, 202615.6415.7715.1215.2115.211.47%193,985
Mar 12, 202615.0415.1114.8514.9914.99-0.79%107,664
Mar 11, 202615.1615.3214.9515.1115.110.47%103,914
Mar 10, 202615.2215.6415.0015.0415.040.94%97,107
Mar 9, 202614.8315.0114.7314.9014.901.22%92,491
Mar 6, 202614.8514.8514.5914.7214.72-4.10%734,007
Mar 5, 202615.5115.6215.1515.3515.35-3.15%789,880
Mar 4, 202615.3215.9915.2815.8515.857.82%732,664
Mar 3, 202614.7115.0514.5314.7014.70-2.91%688,551
Mar 2, 202614.5515.4714.5515.1415.143.06%381,380
Feb 27, 202614.8814.9214.5514.6914.69-3.10%276,624
Feb 26, 202615.6715.6715.0215.1615.16-4.83%258,612
Feb 25, 202615.4416.0815.3715.9315.938.00%306,079
Feb 24, 202614.3914.8414.2814.7514.750.14%168,064
Feb 23, 202615.0615.1214.6714.7314.73-4.60%186,029
Feb 20, 202615.1715.6115.1715.4415.440.65%99,144
Feb 19, 202615.2015.4115.0215.3415.34-0.71%120,269
Feb 18, 202615.8616.0915.4215.4515.45-4.22%140,547
Feb 17, 202615.8016.2015.4916.1316.135.22%332,824
Feb 13, 202614.9615.5114.9015.3315.334.36%266,118
Feb 12, 202615.1515.1814.6314.6914.69-2.00%123,325
Feb 11, 202615.1215.1214.6214.9914.99-1.25%134,062
Feb 10, 202615.3615.5015.1415.1815.18-4.05%140,605
Feb 9, 202615.2915.8715.2415.8215.820.70%202,060
Feb 6, 202615.3316.7815.3315.7115.7121.31%508,232
Feb 5, 202614.7915.0312.3812.9512.95-22.22%957,266
Feb 4, 202617.0317.0616.3316.6516.65-5.24%400,951
Feb 3, 202617.5617.7016.6017.5717.570.11%469,307
Feb 2, 202617.7418.0017.5317.5517.55-7.14%416,959
Jan 30, 202619.1019.3518.6018.9018.90-3.42%249,011
Jan 29, 202620.1220.2419.3119.5719.57-6.09%625,918
Jan 28, 202620.9120.9820.6520.8420.84-0.19%172,203
Jan 27, 202620.5320.9420.3920.8820.881.51%124,097
Jan 26, 202620.6821.0820.5620.5720.57-1.30%122,896
Jan 23, 202620.7421.3420.5020.8420.84-0.33%162,527
Jan 22, 202620.9221.0820.6820.9120.91-2.52%128,086
Jan 21, 202620.9221.5420.3321.4521.453.82%276,088
Jan 20, 202620.9021.0520.5820.6620.66-8.62%425,591
Jan 16, 202622.4922.6222.0522.6122.61-0.31%129,730
Jan 15, 202623.0823.0922.3622.6822.68-3.08%171,744
Jan 14, 202623.2723.7023.1223.4023.400.91%413,531
Jan 13, 202622.6423.3422.4723.1923.193.34%300,114
Jan 12, 202622.3922.9022.3022.4422.44-1.10%488,374
Jan 9, 202622.7923.4722.5822.6922.69-1.86%193,779
Jan 8, 202622.5523.5222.4423.1223.12-1.95%160,811
Jan 7, 202623.9724.2523.5823.5823.58-3.99%439,158
Jan 6, 202626.0226.0923.9724.5624.56-2.35%424,892
Jan 5, 202623.1325.5723.0225.1525.1516.87%1,176,390
Jan 2, 202620.6821.7520.5921.5221.528.09%410,866
Dec 31, 202520.3820.3819.7019.9119.91-2.07%469,549
Dec 30, 202520.2520.5120.2120.3320.331.14%593,809
Dec 29, 202520.3120.4220.0720.1020.10-0.25%148,831
Dec 26, 202520.3420.3719.8820.1520.150.35%185,155
Dec 24, 202520.3020.3620.0820.0820.08-1.95%172,248
Dec 23, 202520.4320.6120.2820.4820.48-0.78%189,630
Dec 22, 202521.0721.1420.5720.6420.64-0.58%232,920
Dec 19, 202520.3720.8620.2520.7620.765.92%591,778
Dec 18, 202520.7721.0619.6019.6019.60-4.02%732,943
Dec 17, 202520.9721.5920.1120.4220.42-2.44%543,855
Dec 16, 202520.8821.1520.7620.9320.932.35%271,452
Dec 15, 202521.4921.5320.3320.4520.45-6.28%294,516
Dec 12, 202522.1622.2421.4521.8221.82-1.00%394,312
Dec 11, 202521.8422.0821.5922.0422.04-1.83%414,155
Dec 10, 202522.4422.9722.2022.4522.45-2.22%305,308
Dec 9, 202522.3723.6722.3022.9622.961.01%411,622
Dec 8, 202522.7922.9222.4422.7322.733.18%303,229
Dec 5, 202522.4922.8421.9322.0322.03-3.97%222,602
Dec 4, 202523.3023.4822.5322.9422.94-3.75%244,925
Dec 3, 202523.6023.9623.4523.8423.841.30%503,608