XRP ETF (XRPI)
7.54
-0.41
(-5.16%)
USD |
NASDAQ |
Aug 28, 13:57
XRPI Price : 7.54 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 27, 2026 | 7.78 | 8.035 | 7.749 | 7.95 | 323301.0 |
| Aug 26, 2026 | 7.52 | 7.64 | 7.42 | 7.52 | 1.109M |
| Aug 25, 2026 | 7.93 | 8.085 | 7.891 | 8.03 | 303297.0 |
| Aug 24, 2026 | 8.26 | 8.349 | 8.00 | 8.09 | 707237.0 |
| Aug 21, 2026 | 7.58 | 7.754 | 7.44 | 7.50 | 1.136M |
| Aug 20, 2026 | 6.56 | 7.33 | 6.50 | 6.73 | 1.064M |
| Aug 19, 2026 | 5.57 | 5.858 | 5.530 | 5.83 | 315678.0 |
| Aug 18, 2026 | 5.44 | 5.49 | 5.435 | 5.47 | 86641.00 |
| Aug 17, 2026 | 5.45 | 5.496 | 5.445 | 5.46 | 132664.0 |
| Aug 14, 2026 | 5.48 | 5.508 | 5.44 | 5.455 | 67644.00 |
| Aug 13, 2026 | 5.49 | 5.52 | 5.455 | 5.51 | 100888.0 |
| Aug 12, 2026 | 5.56 | 5.56 | 5.495 | 5.51 | 76305.00 |
| Aug 11, 2026 | 5.51 | 5.56 | 5.42 | 5.54 | 151222.0 |
| Aug 10, 2026 | 5.61 | 5.64 | 5.555 | 5.58 | 106867.0 |
| Aug 07, 2026 | 5.67 | 5.685 | 5.535 | 5.59 | 102968.0 |
| Aug 06, 2026 | 5.72 | 5.755 | 5.640 | 5.66 | 79862.00 |
| Aug 05, 2026 | 5.81 | 5.87 | 5.78 | 5.85 | 85567.00 |
| Aug 04, 2026 | 5.88 | 5.92 | 5.855 | 5.90 | 78449.00 |
| Aug 03, 2026 | 5.86 | 5.935 | 5.84 | 5.91 | 95370.00 |
| Jul 31, 2026 | 5.87 | 5.87 | 5.79 | 5.82 | 81065.00 |
| Jul 30, 2026 | 5.90 | 5.995 | 5.90 | 5.96 | 66618.00 |
| Jul 29, 2026 | 5.88 | 5.97 | 5.838 | 5.87 | 105380.0 |
| Jul 28, 2026 | 5.75 | 5.840 | 5.73 | 5.808 | 125077.0 |
| Jul 27, 2026 | 6.02 | 6.109 | 5.95 | 5.984 | 191331.0 |
| Jul 24, 2026 | 6.03 | 6.03 | 5.95 | 5.98 | 74489.00 |
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).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median