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%
XRPR — REX-Osprey XRP ETF
Cboe BZXREX-Osprey XRP ETF
$11.15
-0.39(-3.38%)
- O
- 11.49
- H
- 11.54
- L
- 10.73
- V
- 42.91K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$11.15
Period Return-56.66%
Period High$25.99
Period Low$8.10
Avg Daily Volume122.5K
Total Trading Days266
XRPR — Historical OHLCV Price & Volume Table
Sep 18, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $11.49 | $11.54 | $10.73 | $11.15 | $-0.39 | -3.38% | 42,911 | $11.08 | $10.73 $11.54 |
| Oct 7, 2026 | $11.82 | $11.82 | $11.54 | $11.54 | $-0.78 | -6.33% | 19,325 | $11.71 | $11.54 $11.82 |
| Oct 6, 2026 | $12.38 | $12.45 | $12.21 | $12.32 | +$0.10 | +0.82% | 28,179 | $12.37 | $12.21 $12.45 |
| Oct 5, 2026 | $12.32 | $12.39 | $12.15 | $12.22 | +$0.26 | +2.17% | 8,786 | $12.28 | $12.15 $12.39 |
| Oct 2, 2026 | $12.48 | $12.63 | $11.74 | $11.96 | $-0.36 | -2.92% | 17,010 | $12.09 | $11.74 $12.63 |
| Oct 1, 2026 | $12.13 | $12.39 | $12.09 | $12.32 | +$0.17 | +1.40% | 27,313 | $12.24 | $12.09 $12.39 |
| Sep 30, 2026 | $12.45 | $12.60 | $12.15 | $12.15 | $-0.02 | -0.16% | 17,036 | $12.33 | $12.15 $12.60 |
| Sep 29, 2026 | $12.62 | $12.70 | $12.11 | $12.17 | +$0.07 | +0.58% | 6,292 | $12.45 | $12.11 $12.70 |
| Sep 28, 2026 | $12.45 | $12.58 | $12.06 | $12.10 | $-0.76 | -5.87% | 23,700 | $12.28 | $12.06 $12.58 |
| Sep 25, 2026 | $12.99 | $12.99 | $12.76 | $12.86 | +$0.38 | +3.01% | 12,379 | $12.87 | $12.76 $12.99 |
| Sep 24, 2026 | $12.14 | $12.73 | $12.14 | $12.48 | +$0.27 | +2.20% | 11,855 | $12.43 | $12.14 $12.73 |
| Sep 23, 2026 | $12.92 | $12.92 | $12.16 | $12.21 | $-0.78 | -5.97% | 24,121 | $12.55 | $12.16 $12.92 |
| Sep 22, 2026 | $12.70 | $13.14 | $12.63 | $12.99 | +$0.71 | +5.77% | 46,582 | $12.85 | $12.63 $13.14 |
| Sep 21, 2026 | $12.12 | $12.40 | $12.08 | $12.28 | +$0.80 | +7.02% | 27,993 | $12.22 | $12.08 $12.40 |
| Sep 18, 2026 | $10.78 | $11.54 | $10.78 | $11.47 | +$0.90 | +8.53% | 26,624 | $11.30 | $10.78 $11.54 |
| Sep 17, 2026 | $10.63 | $10.71 | $10.52 | $10.57 | $-0.06 | -0.52% | 13,665 | $10.62 | $10.52 $10.71 |
| Sep 16, 2026 | $10.44 | $10.63 | $10.24 | $10.63 | +$0.04 | +0.33% | 31,908 | $10.41 | $10.24 $10.63 |
| Sep 15, 2026 | $11.70 | $11.70 | $10.52 | $10.59 | $-1.33 | -11.18% | 34,243 | $11.02 | $10.52 $11.70 |
| Sep 14, 2026 | $11.45 | $12.09 | $11.40 | $11.92 | +$0.84 | +7.60% | 38,465 | $11.57 | $11.40 $12.09 |
| Sep 11, 2026 | $11.57 | $11.65 | $11.01 | $11.08 | +$0.01 | +0.11% | 30,520 | $11.25 | $11.01 $11.65 |
| Sep 10, 2026 | $11.15 | $11.16 | $10.99 | $11.07 | $-0.38 | -3.30% | 17,477 | $11.09 | $10.99 $11.16 |
| Sep 9, 2026 | $11.74 | $11.74 | $11.45 | $11.45 | $-0.15 | -1.30% | 12,816 | $11.62 | $11.45 $11.74 |
| Sep 8, 2026 | $11.45 | $11.80 | $11.36 | $11.60 | +$0.15 | +1.33% | 12,700 | $11.51 | $11.36 $11.80 |
| Sep 4, 2026 | $11.58 | $11.61 | $11.35 | $11.45 | $-0.61 | -5.02% | 29,762 | $11.47 | $11.35 $11.61 |
| Sep 3, 2026 | $11.42 | $12.05 | $11.37 | $12.05 | +$1.09 | +9.95% | 53,070 | $11.84 | $11.37 $12.05 |
| Sep 2, 2026 | $10.77 | $11.00 | $10.77 | $10.96 | $-0.11 | -0.99% | 41,982 | $10.91 | $10.77 $11.00 |
| Sep 1, 2026 | $11.20 | $11.33 | $10.96 | $11.07 | $-0.24 | -2.12% | 45,820 | $11.17 | $10.96 $11.33 |
| Aug 31, 2026 | $11.20 | $11.39 | $11.13 | $11.31 | $-0.01 | -0.09% | 98,703 | $11.21 | $11.13 $11.39 |
| Aug 28, 2026 | $11.64 | $11.77 | $11.15 | $11.32 | $-0.55 | -4.63% | 30,818 | $11.43 | $11.15 $11.77 |
| Aug 27, 2026 | $11.64 | $12.02 | $11.62 | $11.87 | +$0.59 | +5.23% | 60,596 | $11.88 | $11.62 $12.02 |