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%
XRPM — Amplify XRP 3% Monthly Option Income ETF
Cboe BZXAmplify XRP 3% Monthly Option Income ETF
$8.60
-0.44(-4.87%)
- O
- 8.83
- H
- 8.92
- L
- 8.22
- V
- 66.69K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$8.60
Period Return-66.61%
Period High$25.99
Period Low$8.22
Avg Daily Volume18.3K
Total Trading Days223
XRPM — Historical OHLCV Price & Volume Table
Nov 18, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $8.83 | $8.92 | $8.22 | $8.60 | $-0.44 | -4.87% | 66,687 | $8.57 | $8.22 $8.92 |
| Oct 7, 2026 | $9.18 | $9.18 | $8.88 | $9.04 | $-0.60 | -6.22% | 30,372 | $9.03 | $8.88 $9.18 |
| Oct 6, 2026 | $9.65 | $9.82 | $9.63 | $9.64 | +$0.04 | +0.42% | 10,812 | $9.71 | $9.63 $9.82 |
| Oct 5, 2026 | $9.76 | $9.76 | $9.50 | $9.60 | +$0.27 | +2.89% | 31,755 | $9.62 | $9.50 $9.76 |
| Oct 2, 2026 | $9.82 | $9.88 | $9.25 | $9.33 | $-0.18 | -1.88% | 24,731 | $9.60 | $9.25 $9.88 |
| Oct 1, 2026 | $9.44 | $9.56 | $9.35 | $9.51 | +$0.14 | +1.48% | 28,983 | $9.42 | $9.35 $9.56 |
| Sep 30, 2026 | $9.72 | $9.74 | $9.37 | $9.37 | $-0.15 | -1.55% | 37,252 | $9.52 | $9.37 $9.74 |
| Sep 29, 2026 | $9.81 | $10.00 | $9.40 | $9.52 | $-0.23 | -2.39% | 40,238 | $9.70 | $9.40 $10.00 |
| Sep 28, 2026 | $10.09 | $10.09 | $9.73 | $9.75 | $-0.66 | -6.35% | 29,694 | $9.86 | $9.73 $10.09 |
| Sep 25, 2026 | $10.42 | $10.64 | $10.33 | $10.41 | +$0.39 | +3.86% | 22,373 | $10.44 | $10.33 $10.64 |
| Sep 24, 2026 | $9.84 | $10.13 | $9.75 | $10.02 | +$0.19 | +1.97% | 32,094 | $9.96 | $9.75 $10.13 |
| Sep 23, 2026 | $10.39 | $10.39 | $9.69 | $9.83 | $-0.70 | -6.61% | 31,611 | $9.93 | $9.69 $10.39 |
| Sep 22, 2026 | $10.49 | $10.56 | $10.44 | $10.53 | +$0.16 | +1.55% | 18,667 | $10.50 | $10.44 $10.56 |
| Sep 21, 2026 | $10.36 | $10.39 | $10.29 | $10.37 | +$0.29 | +2.83% | 47,580 | $10.35 | $10.29 $10.39 |
| Sep 18, 2026 | $9.74 | $10.09 | $9.72 | $10.08 | +$0.51 | +5.33% | 28,828 | $9.93 | $9.72 $10.09 |
| Sep 17, 2026 | $9.62 | $9.68 | $9.56 | $9.57 | +$0.00 | +0.02% | 13,848 | $9.62 | $9.56 $9.68 |
| Sep 16, 2026 | $9.37 | $9.57 | $9.20 | $9.57 | +$0.02 | +0.19% | 28,369 | $9.32 | $9.20 $9.57 |
| Sep 15, 2026 | $10.85 | $10.85 | $9.50 | $9.55 | $-1.50 | -13.57% | 29,697 | $10.03 | $9.50 $10.85 |
| Sep 14, 2026 | $10.39 | $11.22 | $10.39 | $11.05 | +$0.92 | +9.08% | 36,671 | $10.72 | $10.39 $11.22 |
| Sep 11, 2026 | $10.09 | $10.75 | $10.02 | $10.13 | +$0.13 | +1.25% | 11,084 | $10.22 | $10.02 $10.75 |
| Sep 10, 2026 | $10.00 | $10.15 | $9.93 | $10.01 | $-0.39 | -3.78% | 15,975 | $10.08 | $9.93 $10.15 |
| Sep 9, 2026 | $10.73 | $10.73 | $10.40 | $10.40 | $-0.28 | -2.64% | 8,046 | $10.59 | $10.40 $10.73 |
| Sep 8, 2026 | $10.48 | $10.91 | $10.39 | $10.68 | +$0.27 | +2.60% | 20,459 | $10.68 | $10.39 $10.91 |
| Sep 4, 2026 | $10.43 | $10.49 | $10.34 | $10.41 | $-0.41 | -3.79% | 15,805 | $10.40 | $10.34 $10.49 |
| Sep 3, 2026 | $10.15 | $10.82 | $10.15 | $10.82 | +$0.96 | +9.76% | 27,043 | $10.62 | $10.15 $10.82 |
| Sep 2, 2026 | $9.75 | $9.86 | $9.70 | $9.86 | $-0.14 | -1.38% | 27,465 | $9.80 | $9.70 $9.86 |
| Sep 1, 2026 | $10.16 | $10.27 | $9.90 | $10.00 | $-0.33 | -3.24% | 28,067 | $10.10 | $9.90 $10.27 |
| Aug 31, 2026 | $10.13 | $10.42 | $10.07 | $10.33 | +$0.08 | +0.78% | 51,242 | $10.19 | $10.07 $10.42 |
| Aug 28, 2026 | $10.66 | $10.77 | $10.13 | $10.25 | $-0.95 | -8.48% | 39,120 | $10.49 | $10.13 $10.77 |
| Aug 27, 2026 | $10.93 | $11.32 | $10.92 | $11.20 | +$0.68 | +6.50% | 48,366 | $11.16 | $10.92 $11.32 |