XRP Price: 14.76

Bitwise XRP ETF (XRP)

14.76 -0.56 (-3.66%) USD | NYSEARCA | Oct 14, 16:00

14.84 +0.08 (+0.54%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2025. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 13, 2026	15.24	15.39	15.18	15.32	724029.0
Oct 12, 2026	15.47	15.56	15.12	15.21	668304.0
Oct 09, 2026	15.50	15.54	15.34	15.46	807229.0
Oct 08, 2026	15.59	15.71	14.72	15.30	2.047M
Oct 07, 2026	16.07	16.10	15.78	15.82	1.094M
Oct 06, 2026	16.86	17.02	16.71	16.79	979472.0
Oct 05, 2026	16.91	17.00	16.60	16.80	1.226M
Oct 02, 2026	17.19	17.32	16.16	16.44	3.195M
Oct 01, 2026	16.52	16.86	16.46	16.77	809503.0
Sep 30, 2026	17.14	17.24	16.58	16.63	2.042M
Sep 29, 2026	17.25	17.41	16.49	16.69	2.029M
Sep 28, 2026	17.02	17.10	16.46	16.56	1.614M
Sep 25, 2026	17.74	17.93	17.34	17.59	2.102M
Sep 24, 2026	16.69	17.24	16.63	17.09	1.560M
Sep 23, 2026	17.55	17.68	16.59	16.71	2.824M
Sep 22, 2026	17.27	17.98	17.14	17.75	3.724M
Sep 21, 2026	16.60	16.92	16.44	16.86	2.946M
Sep 18, 2026	14.83	15.80	14.80	15.80	2.402M
Sep 17, 2026	14.55	14.74	14.38	14.47	734153.0
Sep 16, 2026	14.25	14.54	13.94	14.50	1.627M
Sep 15, 2026	16.02	16.03	14.38	14.47	4.147M
Sep 14, 2026	15.55	16.55	15.53	16.37	2.516M
Sep 11, 2026	15.18	16.00	15.05	15.22	1.716M
Sep 10, 2026	15.16	15.29	14.99	15.07	1.240M
Sep 09, 2026	16.05	16.05	15.64	15.67	986227.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks