Stock listing
NYSE Arca:XRP Bitwise XRP ETF Stock
Follow Bitwise XRP ETF into a list and get an email when it puts out news.
Share price · AMEX:XRP
$13.91 USD -0.38 (-2.7%)
Close on Oct 30, 2026
- Day range
- $13.69 – $14.07 USDOct 30, 2026
- Volume
- 1.15M sharesOct 30, 2026
- Traded on an average day
- $23.94M USDMedian day 1.15M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · AMEX:XRP · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $13.91 | -0.38 | -2.7% | $13.92 | $14.07 | $13.69 | 1,153,912 | |
| $14.29 | -0.63 | -4.2% | $14.45 | $14.67 | $14.29 | 748,630 | |
| $14.92 | +0.14 | +0.9% | $14.66 | $14.92 | $14.60 | 605,677 | |
| $14.78 | +0.38 | +2.6% | $14.66 | $14.81 | $14.58 | 761,430 | |
| $14.40 | -0.15 | -1.0% | $14.40 | $14.54 | $14.27 | 965,260 | |
| $14.55 | +0.02 | +0.1% | $14.66 | $14.76 | $14.51 | 826,408 | |
| $14.53 | -0.98 | -6.3% | $14.78 | $14.82 | $14.52 | 749,704 | |
| $15.51 | +0.68 | +4.6% | $15.22 | $15.62 | $15.09 | 1,140,035 | |
| $14.83 | +0.31 | +2.1% | $14.48 | $15.01 | $14.45 | 856,997 | |
| $14.52 | +0.06 | +0.4% | $14.63 | $14.65 | $14.42 | 738,903 | |
| $14.46 | -0.54 | -3.6% | $14.90 | $14.97 | $14.38 | 1,348,377 | |
| $15.00 | +0.23 | +1.6% | $14.43 | $15.02 | $14.31 | 1,297,300 | |
| $14.77 | -0.55 | -3.6% | $15.11 | $15.25 | $14.74 | 1,122,800 | |
| $15.32 | +0.11 | +0.7% | $15.24 | $15.39 | $15.18 | 721,800 | |
| $15.21 | -0.25 | -1.6% | $15.47 | $15.56 | $15.12 | 668,300 | |
| $15.46 | +0.16 | +1.0% | $15.50 | $15.54 | $15.34 | 803,000 | |
| $15.30 | -0.52 | -3.3% | $15.59 | $15.71 | $14.72 | 2,046,800 | |
| $15.82 | -0.97 | -5.8% | $16.07 | $16.10 | $15.78 | 1,092,000 | |
| $16.79 | -0.01 | -0.1% | $16.86 | $17.03 | $16.71 | 977,100 | |
| $16.80 | +0.36 | +2.2% | $16.91 | $17.01 | $16.60 | 1,222,000 | |
| $16.44 | -0.33 | -2.0% | $17.19 | $17.33 | $16.16 | 3,195,300 | |
| $16.77 | +0.14 | +0.8% | $16.52 | $16.86 | $16.46 | 801,900 | |
| $16.63 | -0.06 | -0.4% | $17.14 | $17.24 | $16.58 | 2,035,500 | |
| $16.69 | +0.13 | +0.8% | $17.25 | $17.41 | $16.49 | 2,020,600 | |
| $16.56 | -1.03 | -5.9% | $17.02 | $17.10 | $16.46 | 1,614,400 | |
| $17.59 | +0.50 | +2.9% | $17.74 | $17.93 | $17.34 | 2,102,100 | |
| $17.09 | +0.38 | +2.3% | $16.69 | $17.24 | $16.63 | 1,560,300 | |
| $16.71 | -1.04 | -5.9% | $17.55 | $17.69 | $16.59 | 2,824,300 | |
| $17.75 | +0.89 | +5.3% | $17.27 | $17.98 | $17.14 | 3,723,800 | |
| $16.86 | +1.06 | +6.7% | $16.60 | $16.92 | $16.44 | 2,945,800 | |
| $15.80 | +1.33 | +9.2% | $14.83 | $15.80 | $14.80 | 2,395,100 | |
| $14.47 | -0.03 | -0.2% | $14.55 | $14.74 | $14.38 | 729,000 | |
| $14.50 | +0.03 | +0.2% | $14.25 | $14.55 | $13.94 | 1,625,400 | |
| $14.47 | -1.90 | -11.6% | $16.02 | $16.03 | $14.38 | 4,147,000 | |
| $16.37 | +1.15 | +7.6% | $15.55 | $16.55 | $15.53 | 2,516,000 | |
| $15.22 | +0.15 | +1.0% | $15.18 | $16.01 | $15.05 | 1,707,100 | |
| $15.07 | -0.60 | -3.8% | $15.16 | $15.29 | $14.99 | 1,232,800 | |
| $15.67 | -0.25 | -1.6% | $16.05 | $16.05 | $15.64 | 986,200 | |
| $15.92 | +0.27 | +1.7% | $15.64 | $16.21 | $15.46 | 1,413,100 | |
| $15.65 | -0.80 | -4.9% | $15.74 | $15.89 | $15.47 | 1,494,000 | |
| $16.45 | +1.45 | +9.7% | $15.51 | $16.50 | $15.51 | 2,683,500 | |
| $15.00 | -0.13 | -0.9% | $14.80 | $15.07 | $14.80 | 1,034,500 | |
| $15.13 | -0.40 | -2.6% | $15.27 | $15.45 | $14.95 | 1,869,100 | |
| $15.53 | +0.13 | +0.8% | $15.27 | $15.61 | $15.20 | 1,339,400 | |
| $15.40 | -0.91 | -5.6% | $15.86 | $16.10 | $15.24 | 1,539,300 | |
| $16.31 | +0.89 | +5.8% | $15.99 | $16.50 | $15.86 | 3,060,400 | |
| $15.42 | -1.05 | -6.4% | $15.44 | $15.68 | $15.18 | 2,646,000 | |
| $16.47 | -0.13 | -0.8% | $16.22 | $16.60 | $16.13 | 2,651,216 | |
| $16.60 | +1.26 | +8.2% | $16.91 | $17.10 | $16.37 | 4,845,321 | |
| $15.34 | +1.55 | +11.2% | $15.51 | $15.90 | $15.24 | 4,182,300 | |
| $13.79 | +1.87 | +15.7% | $13.47 | $15.03 | $13.30 | 5,970,400 | |
| $11.92 | +0.73 | +6.5% | $11.42 | $12.00 | $11.34 | 1,922,400 | |
| $11.19 | +0.02 | +0.2% | $11.14 | $11.24 | $11.12 | 655,400 | |
| $11.17 | +0.01 | +0.1% | $11.15 | $11.27 | $11.14 | 561,000 | |
| $11.16 | -0.13 | -1.2% | $11.22 | $11.28 | $11.16 | 620,400 | |
| $11.29 | +0.04 | +0.4% | $11.25 | $11.30 | $11.15 | 429,100 | |
| $11.25 | -0.07 | -0.6% | $11.36 | $11.36 | $11.24 | 675,800 | |
| $11.32 | -0.08 | -0.7% | $11.24 | $11.37 | $11.08 | 1,013,900 | |
| $11.40 | -0.02 | -0.2% | $11.49 | $11.53 | $11.35 | 580,500 | |
| $11.42 | -0.15 | -1.3% | $11.62 | $11.63 | $11.31 | 710,100 | |
| $11.57 | -0.37 | -3.1% | $11.67 | $11.77 | $11.53 | 698,000 | |
| $11.94 | -0.14 | -1.2% | $11.84 | $11.98 | $11.78 | 834,200 | |
| $12.08 | +0.01 | +0.1% | $12.01 | $12.10 | $11.96 | 429,400 | |
| $12.07 | +0.21 | +1.8% | $11.93 | $12.14 | $11.91 | 448,900 | |
| $11.86 | -0.31 | -2.5% | $12.00 | $12.00 | $11.81 | 434,900 | |
| $12.17 | +0.22 | +1.8% | $12.08 | $12.23 | $12.05 | 380,600 |
- Ticker
- NYSE Arca:XRP
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Bitwise XRP ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Bitwise XRP ETF.