REX-Osprey XRP ETF (XRPR)
11.28
+0.13
(+1.17%)
USD |
BATS |
Oct 09, 16:00
XRPR Price : 11.28 for Oct. 9, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | 11.31 | 11.33 | 10.40 | 11.28 | 23359.00 |
| Oct 08, 2026 | 11.49 | 11.54 | 10.73 | 11.15 | 43638.00 |
| Oct 07, 2026 | 11.82 | 11.82 | 11.54 | 11.54 | 19325.00 |
| Oct 06, 2026 | 12.38 | 12.45 | 12.21 | 12.32 | 28179.00 |
| Oct 05, 2026 | 12.32 | 12.38 | 12.15 | 12.22 | 8785.00 |
| Oct 02, 2026 | 12.48 | 12.63 | 11.74 | 11.96 | 17010.00 |
| Oct 01, 2026 | 12.13 | 12.39 | 12.08 | 12.32 | 27313.00 |
| Sep 30, 2026 | 12.45 | 12.60 | 12.15 | 12.15 | 17036.00 |
| Sep 29, 2026 | 12.62 | 12.70 | 12.11 | 12.17 | 6292.00 |
| Sep 28, 2026 | 12.45 | 12.58 | 12.06 | 12.10 | 23700.00 |
| Sep 25, 2026 | 12.99 | 12.99 | 12.76 | 12.86 | 12379.00 |
| Sep 24, 2026 | 12.14 | 12.73 | 12.14 | 12.48 | 11855.00 |
| Sep 23, 2026 | 12.92 | 12.92 | 12.16 | 12.21 | 24121.00 |
| Sep 22, 2026 | 12.70 | 13.14 | 12.63 | 12.98 | 46582.00 |
| Sep 21, 2026 | 12.12 | 12.40 | 12.08 | 12.28 | 27992.00 |
| Sep 18, 2026 | 10.78 | 11.54 | 10.78 | 11.47 | 26624.00 |
| Sep 17, 2026 | 10.63 | 10.71 | 10.52 | 10.57 | 13664.00 |
| Sep 16, 2026 | 10.44 | 10.62 | 10.24 | 10.62 | 31908.00 |
| Sep 15, 2026 | 11.70 | 11.70 | 10.52 | 10.59 | 34243.00 |
| Sep 14, 2026 | 11.45 | 12.09 | 11.40 | 11.92 | 38464.00 |
| Sep 11, 2026 | 11.56 | 11.65 | 11.01 | 11.08 | 30519.00 |
| Sep 10, 2026 | 11.15 | 11.16 | 10.99 | 11.07 | 17477.00 |
| Sep 09, 2026 | 11.74 | 11.74 | 11.45 | 11.45 | 12816.00 |
| Sep 08, 2026 | 11.45 | 11.80 | 11.36 | 11.60 | 12700.00 |
| Sep 04, 2026 | 11.58 | 11.61 | 11.35 | 11.44 | 29762.00 |
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