REX-Osprey XRP ETF (XRPR)
11.40
-0.47
(-3.96%)
USD |
BATS |
Aug 28, 10:18
XRPR Price : 11.40 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 | 11.64 | 12.02 | 11.62 | 11.87 | 60596.00 |
| Aug 26, 2026 | 11.26 | 11.45 | 11.12 | 11.28 | 49378.00 |
| Aug 25, 2026 | 11.86 | 12.12 | 11.80 | 12.04 | 32537.00 |
| Aug 24, 2026 | 12.35 | 12.50 | 11.98 | 12.06 | 140609.0 |
| Aug 21, 2026 | 11.30 | 11.60 | 11.13 | 11.19 | 102376.0 |
| Aug 20, 2026 | 9.82 | 10.95 | 9.755 | 9.990 | 80827.00 |
| Aug 19, 2026 | 8.365 | 8.76 | 8.28 | 8.75 | 36428.00 |
| Aug 18, 2026 | 8.14 | 8.19 | 8.13 | 8.18 | 30954.00 |
| Aug 17, 2026 | 8.17 | 8.240 | 8.14 | 8.16 | 20054.00 |
| Aug 14, 2026 | 8.22 | 8.22 | 8.13 | 8.16 | 21927.00 |
| Aug 13, 2026 | 8.22 | 8.25 | 8.185 | 8.22 | 14775.00 |
| Aug 12, 2026 | 8.33 | 8.33 | 8.21 | 8.22 | 33062.00 |
| Aug 11, 2026 | 8.26 | 8.30 | 8.10 | 8.28 | 34538.00 |
| Aug 10, 2026 | 8.44 | 8.44 | 8.29 | 8.327 | 24225.00 |
| Aug 07, 2026 | 8.50 | 8.505 | 8.27 | 8.36 | 62781.00 |
| Aug 06, 2026 | 8.56 | 8.605 | 8.42 | 8.46 | 29730.00 |
| Aug 05, 2026 | 8.63 | 8.75 | 8.61 | 8.745 | 18068.00 |
| Aug 04, 2026 | 8.81 | 8.83 | 8.73 | 8.83 | 20181.00 |
| Aug 03, 2026 | 8.73 | 8.86 | 8.71 | 8.81 | 27618.00 |
| Jul 31, 2026 | 8.68 | 8.739 | 8.62 | 8.68 | 17773.00 |
| Jul 30, 2026 | 8.83 | 8.93 | 8.82 | 8.900 | 15045.00 |
| Jul 29, 2026 | 8.76 | 8.90 | 8.70 | 8.736 | 26018.00 |
| Jul 28, 2026 | 8.57 | 8.715 | 8.522 | 8.63 | 19190.00 |
| Jul 27, 2026 | 9.00 | 9.07 | 8.85 | 8.91 | 18364.00 |
| Jul 24, 2026 | 8.905 | 8.93 | 8.85 | 8.907 | 9570.00 |
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