MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XRPC — Canary XRP ETF
NasdaqCanary XRP ETF
$14.55
-0.47(-3.13%)
- O
- 14.82
- H
- 14.92
- L
- 13.99
- V
- 322.54K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$14.55
Period Return-40.74%
Period High$26.89
Period Low$10.52
Avg Daily Volume257.1K
Total Trading Days226
XRPC — Historical OHLCV Price & Volume Table
Nov 13, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $14.82 | $14.92 | $13.99 | $14.55 | $-0.47 | -3.13% | 322,542 | $14.45 | $13.99 $14.92 |
| Oct 7, 2026 | $15.27 | $15.28 | $14.99 | $15.02 | $-0.92 | -5.78% | 214,575 | $15.11 | $14.99 $15.28 |
| Oct 6, 2026 | $15.99 | $16.16 | $15.88 | $15.94 | $-0.00 | -0.02% | 55,733 | $16.02 | $15.88 $16.16 |
| Oct 5, 2026 | $16.08 | $16.14 | $15.78 | $15.94 | +$0.35 | +2.27% | 141,163 | $15.93 | $15.78 $16.14 |
| Oct 2, 2026 | $16.30 | $16.46 | $15.34 | $15.59 | $-0.32 | -1.98% | 903,118 | $15.58 | $15.34 $16.46 |
| Oct 1, 2026 | $15.68 | $16.01 | $15.64 | $15.91 | +$0.14 | +0.86% | 446,399 | $15.82 | $15.64 $16.01 |
| Sep 30, 2026 | $16.29 | $16.38 | $15.74 | $15.77 | $-0.07 | -0.47% | 550,334 | $15.89 | $15.74 $16.38 |
| Sep 29, 2026 | $16.40 | $16.53 | $15.67 | $15.84 | +$0.10 | +0.67% | 336,818 | $16.02 | $15.67 $16.53 |
| Sep 28, 2026 | $16.16 | $16.23 | $15.64 | $15.74 | $-0.95 | -5.69% | 233,224 | $15.85 | $15.64 $16.23 |
| Sep 25, 2026 | $16.86 | $17.01 | $16.47 | $16.69 | +$0.50 | +3.06% | 384,672 | $16.71 | $16.47 $17.01 |
| Sep 24, 2026 | $15.85 | $16.37 | $15.83 | $16.19 | +$0.31 | +1.95% | 217,456 | $16.09 | $15.83 $16.37 |
| Sep 23, 2026 | $16.69 | $16.79 | $15.76 | $15.88 | $-0.99 | -5.84% | 247,652 | $16.12 | $15.76 $16.79 |
| Sep 22, 2026 | $16.40 | $17.07 | $16.27 | $16.87 | +$0.88 | +5.50% | 535,924 | $16.68 | $16.27 $17.07 |
| Sep 21, 2026 | $15.77 | $16.06 | $15.61 | $15.99 | +$1.02 | +6.81% | 295,311 | $15.89 | $15.61 $16.06 |
| Sep 18, 2026 | $14.05 | $14.99 | $14.05 | $14.97 | +$1.25 | +9.11% | 238,838 | $14.71 | $14.05 $14.99 |
| Sep 17, 2026 | $13.80 | $13.96 | $13.68 | $13.72 | $-0.08 | -0.59% | 156,757 | $13.75 | $13.68 $13.96 |
| Sep 16, 2026 | $13.55 | $13.82 | $13.27 | $13.80 | +$0.06 | +0.45% | 284,619 | $13.54 | $13.27 $13.82 |
| Sep 15, 2026 | $15.22 | $15.22 | $13.66 | $13.74 | $-1.79 | -11.53% | 857,161 | $14.29 | $13.66 $15.22 |
| Sep 14, 2026 | $14.80 | $15.71 | $14.78 | $15.53 | +$1.07 | +7.40% | 535,801 | $15.24 | $14.78 $15.71 |
| Sep 11, 2026 | $14.42 | $15.20 | $14.30 | $14.46 | +$0.13 | +0.91% | 182,055 | $14.54 | $14.30 $15.20 |
| Sep 10, 2026 | $14.39 | $14.51 | $14.26 | $14.33 | $-0.54 | -3.63% | 164,355 | $14.40 | $14.26 $14.51 |
| Sep 9, 2026 | $15.21 | $15.24 | $14.86 | $14.87 | $-0.25 | -1.65% | 102,865 | $15.06 | $14.86 $15.24 |
| Sep 8, 2026 | $14.86 | $15.39 | $14.70 | $15.12 | +$0.23 | +1.58% | 279,605 | $15.09 | $14.70 $15.39 |
| Sep 4, 2026 | $14.94 | $15.08 | $14.68 | $14.89 | $-0.74 | -4.76% | 199,718 | $14.88 | $14.68 $15.08 |
| Sep 3, 2026 | $14.72 | $15.66 | $14.72 | $15.63 | +$1.36 | +9.53% | 397,205 | $15.38 | $14.72 $15.66 |
| Sep 2, 2026 | $14.07 | $14.31 | $14.06 | $14.27 | $-0.10 | -0.70% | 332,864 | $14.19 | $14.06 $14.31 |
| Sep 1, 2026 | $14.52 | $14.67 | $14.23 | $14.37 | $-0.38 | -2.57% | 144,164 | $14.49 | $14.23 $14.67 |
| Aug 31, 2026 | $14.53 | $14.78 | $14.45 | $14.75 | +$0.11 | +0.75% | 207,199 | $14.61 | $14.45 $14.78 |
| Aug 28, 2026 | $15.05 | $15.29 | $14.49 | $14.64 | $-0.83 | -5.37% | 279,726 | $14.87 | $14.49 $15.29 |
| Aug 27, 2026 | $15.18 | $15.67 | $15.09 | $15.47 | +$0.83 | +5.67% | 927,990 | $15.49 | $15.09 $15.67 |