REX-Osprey XRP ETF (XRPR)
11.49
+0.92
(+8.70%)
USD |
BATS |
Sep 18, 16:00
11.49
0.00 (0.00%)
After-Hours: 20:00
XRPR Price : 11.49 for Sept. 18, 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 |
|---|---|---|---|---|---|
| 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 |
| Sep 03, 2026 | 11.42 | 12.05 | 11.37 | 12.05 | 53069.00 |
| Sep 02, 2026 | 10.77 | 11.00 | 10.77 | 10.96 | 41982.00 |
| Sep 01, 2026 | 11.20 | 11.33 | 10.96 | 11.07 | 45819.00 |
| Aug 31, 2026 | 11.20 | 11.39 | 11.13 | 11.31 | 98702.00 |
| Aug 28, 2026 | 11.64 | 11.76 | 11.15 | 11.32 | 30817.00 |
| 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 |
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