Bitwise XRP ETF (NY:XRP)

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	15.54	15.66	15.54	15.57	493,506	+0.24(+1.57%)
Apr 30, 2026	15.29	15.38	15.23	15.33	396,004	+0.19(+1.25%)
Apr 29, 2026	15.41	15.41	15.06	15.14	285,681	-0.33(-2.13%)
Apr 28, 2026	15.44	15.52	15.31	15.47	283,571	-0.12(-0.77%)
Apr 27, 2026	15.75	15.79	15.49	15.59	376,729	-0.53(-3.29%)
Apr 24, 2026	16.11	16.23	15.99	16.12	336,278	+0.10(+0.62%)
Apr 23, 2026	15.85	16.13	15.82	16.02	278,839	-0.09(-0.56%)
Apr 22, 2026	16.28	16.37	16.09	16.11	383,269	+0.31(+1.96%)
Apr 21, 2026	16.04	16.16	15.80	15.80	287,218	-0.22(-1.37%)
Apr 20, 2026	15.96	16.09	15.80	16.02	464,268	-0.65(-3.90%)
Apr 17, 2026	16.50	16.92	16.42	16.67	770,845	+0.29(+1.77%)
Apr 16, 2026	15.99	16.44	15.60	16.38	734,154	+0.72(+4.60%)
Apr 15, 2026	15.31	15.79	15.24	15.66	1,263,913	+0.41(+2.69%)
Apr 14, 2026	15.39	15.62	15.15	15.25	790,707	+0.08(+0.53%)
Apr 13, 2026	14.91	15.20	14.86	15.17	761,513	-0.08(-0.52%)
Apr 10, 2026	15.05	15.25	14.96	15.25	212,747	+0.07(+0.46%)
Apr 09, 2026	14.91	15.22	14.78	15.18	559,490	+0.05(+0.33%)
Apr 08, 2026	15.50	15.53	15.03	15.13	536,167	+0.42(+2.86%)
Apr 07, 2026	14.63	14.71	14.48	14.71	489,516	-0.30(-2.00%)
Apr 06, 2026	15.06	15.15	14.94	15.01	281,443	+0.38(+2.60%)
Apr 02, 2026	14.41	14.65	14.32	14.63	579,662	-0.48(-3.18%)
Apr 01, 2026	15.16	15.31	15.04	15.11	894,675	+0.08(+0.53%)
Mar 31, 2026	14.76	15.05	14.66	15.03	371,299	+0.26(+1.76%)
Mar 30, 2026	15.12	15.15	14.72	14.77	417,237	-0.02(-0.14%)
Mar 27, 2026	14.94	15.03	14.73	14.79	639,116	-0.21(-1.40%)
Mar 26, 2026	15.39	15.45	14.94	15.00	459,493	-0.77(-4.88%)
Mar 25, 2026	15.92	15.98	15.69	15.77	273,085	+0.25(+1.61%)
Mar 24, 2026	15.83	15.84	15.48	15.52	500,060	-0.54(-3.36%)
Mar 23, 2026	15.94	16.39	15.91	16.06	530,988	+0.02(+0.12%)
Mar 20, 2026	16.19	16.19	15.95	16.04	415,271	-0.11(-0.68%)
Mar 19, 2026	16.13	16.29	15.92	16.15	371,882	-0.09(-0.55%)
Mar 18, 2026	16.42	16.50	16.08	16.24	688,936	-0.93(-5.42%)
Mar 17, 2026	16.89	17.25	16.73	17.17	659,578	+0.07(+0.41%)
Mar 16, 2026	16.57	17.29	16.48	17.10	626,016	+1.42(+9.06%)
Mar 13, 2026	16.09	16.23	15.57	15.68	579,977	+0.24(+1.55%)
Mar 12, 2026	15.49	15.58	15.27	15.44	342,765	-0.11(-0.71%)
Mar 11, 2026	15.61	15.79	15.36	15.55	320,310	+0.04(+0.26%)
Mar 10, 2026	15.65	16.14	15.45	15.51	381,823	+0.15(+0.98%)
Mar 09, 2026	15.28	15.44	15.16	15.36	237,868	+0.19(+1.25%)
Mar 06, 2026	15.29	15.30	15.03	15.17	930,073	-0.64(-4.05%)
Mar 05, 2026	15.98	16.12	15.61	15.81	1,148,872	-0.50(-3.07%)
Mar 04, 2026	15.77	16.48	15.74	16.31	1,417,619	+1.17(+7.73%)
Mar 03, 2026	15.15	15.51	14.96	15.14	926,257	-0.49(-3.13%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.