Stock listing
CBOE:XRPR REX-Osprey XRP ETF Stock
Follow REX-Osprey XRP ETF into a list and get an email when it puts out news.
Share price · CBOE:XRPR
$10.17 USD -0.23 (-2.2%)
Close on Oct 30, 2026
- Day range
- $10.00 – $10.23 USDOct 30, 2026
- Volume
- 12,174 sharesOct 30, 2026
- Traded on an average day
- $372,615 USDMedian day 24,162 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · CBOE:XRPR · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $10.17 | -0.227 | -2.2% | $10.00 | $10.23 | $10.00 | 12,174 | |
| $10.40 | -0.52 | -4.8% | $10.54 | $10.59 | $10.40 | 8,392 | |
| $10.92 | +0.137 | +1.3% | $10.71 | $10.92 | $10.62 | 66,875 | |
| $10.78 | +0.251 | +2.4% | $10.69 | $10.80 | $10.63 | 3,861 | |
| $10.53 | -0.018 | -0.2% | $10.51 | $10.56 | $10.45 | 9,450 | |
| $10.55 | -0.088 | -0.8% | $10.62 | $10.70 | $10.55 | 13,592 | |
| $10.64 | -0.702 | -6.2% | $10.85 | $10.85 | $10.62 | 6,005 | |
| $11.34 | +0.515 | +4.8% | $11.09 | $11.36 | $10.99 | 240,397 | |
| $10.83 | +0.195 | +1.8% | $10.66 | $10.90 | $10.66 | 3,030 | |
| $10.63 | +0.03 | +0.3% | $10.71 | $10.71 | $10.50 | 20,561 | |
| $10.60 | -0.38 | -3.5% | $10.89 | $10.89 | $10.51 | 4,208 | |
| $10.98 | +0.21 | +1.9% | $10.57 | $11.00 | $10.49 | 9,100 | |
| $10.77 | -0.34 | -3.1% | $11.00 | $11.00 | $10.76 | 11,200 | |
| $11.11 | +0.03 | +0.3% | $11.07 | $11.28 | $11.07 | 114,900 | |
| $11.08 | -0.20 | -1.8% | $11.29 | $11.31 | $11.05 | 10,800 | |
| $11.28 | +0.13 | +1.2% | $11.31 | $11.33 | $10.40 | 23,400 | |
| $11.15 | -0.39 | -3.4% | $11.49 | $11.54 | $10.73 | 43,600 | |
| $11.54 | -0.78 | -6.3% | $11.82 | $11.82 | $11.54 | 19,200 | |
| $12.32 | +0.10 | +0.8% | $12.38 | $12.45 | $12.21 | 28,200 | |
| $12.22 | +0.26 | +2.2% | $12.32 | $12.39 | $12.15 | 8,800 | |
| $11.96 | -0.36 | -2.9% | $12.48 | $12.63 | $11.74 | 17,000 | |
| $12.32 | +0.17 | +1.4% | $12.13 | $12.39 | $12.09 | 27,300 | |
| $12.15 | -0.02 | -0.2% | $12.45 | $12.60 | $12.15 | 17,000 | |
| $12.17 | +0.07 | +0.6% | $12.62 | $12.70 | $12.11 | 6,300 | |
| $12.10 | -0.755 | -5.9% | $12.45 | $12.58 | $12.06 | 23,700 | |
| $12.86 | +0.376 | +3.0% | $12.99 | $12.99 | $12.76 | 12,400 | |
| $12.48 | +0.269 | +2.2% | $12.14 | $12.73 | $12.14 | 11,800 | |
| $12.21 | -0.775 | -6.0% | $12.92 | $12.92 | $12.16 | 24,100 | |
| $12.99 | +0.708 | +5.8% | $12.70 | $13.14 | $12.63 | 46,600 | |
| $12.28 | +0.805 | +7.0% | $12.12 | $12.40 | $12.08 | 27,700 | |
| $11.47 | +0.902 | +8.5% | $10.78 | $11.54 | $10.78 | 26,623 | |
| $10.57 | -0.055 | -0.5% | $10.63 | $10.71 | $10.52 | 13,700 | |
| $10.63 | +0.035 | +0.3% | $10.44 | $10.63 | $10.24 | 31,900 | |
| $10.59 | -1.333 | -11.2% | $11.70 | $11.70 | $10.52 | 34,200 | |
| $11.92 | +0.843 | +7.6% | $11.45 | $12.09 | $11.40 | 38,300 | |
| $11.08 | +0.012 | +0.1% | $11.57 | $11.65 | $11.01 | 30,400 | |
| $11.07 | -0.378 | -3.3% | $11.15 | $11.16 | $10.99 | 17,500 | |
| $11.45 | -0.151 | -1.3% | $11.74 | $11.74 | $11.45 | 12,800 | |
| $11.60 | +0.152 | +1.3% | $11.45 | $11.80 | $11.36 | 12,700 | |
| $11.45 | -0.605 | -5.0% | $11.58 | $11.61 | $11.35 | 29,800 | |
| $12.05 | +1.09 | +9.9% | $11.42 | $12.05 | $11.37 | 52,800 | |
| $10.96 | -0.11 | -1.0% | $10.77 | $11.00 | $10.77 | 41,900 | |
| $11.07 | -0.24 | -2.1% | $11.20 | $11.33 | $10.96 | 45,800 | |
| $11.31 | -0.01 | -0.1% | $11.20 | $11.39 | $11.13 | 98,700 | |
| $11.32 | -0.55 | -4.6% | $11.64 | $11.77 | $11.15 | 30,800 | |
| $11.87 | +0.59 | +5.2% | $11.64 | $12.02 | $11.62 | 60,500 | |
| $11.28 | -0.755 | -6.3% | $11.26 | $11.45 | $11.12 | 48,300 | |
| $12.04 | -0.027 | -0.2% | $11.86 | $12.12 | $11.80 | 32,537 | |
| $12.06 | +0.872 | +7.8% | $12.35 | $12.50 | $11.98 | 140,609 | |
| $11.19 | +1.20 | +12.0% | $11.30 | $11.60 | $11.13 | 102,400 | |
| $9.99 | +1.24 | +14.2% | $9.82 | $10.95 | $9.755 | 80,800 | |
| $8.75 | +0.57 | +7.0% | $8.365 | $8.76 | $8.28 | 36,300 | |
| $8.18 | +0.02 | +0.2% | $8.14 | $8.19 | $8.13 | 30,900 | |
| $8.16 | 0.00 | 0.0% | $8.17 | $8.24 | $8.14 | 20,000 | |
| $8.16 | -0.06 | -0.7% | $8.22 | $8.22 | $8.13 | 21,800 | |
| $8.22 | 0.00 | 0.0% | $8.22 | $8.25 | $8.185 | 14,800 | |
| $8.22 | -0.06 | -0.7% | $8.33 | $8.33 | $8.21 | 33,100 | |
| $8.28 | -0.047 | -0.6% | $8.26 | $8.30 | $8.10 | 34,538 | |
| $8.327 | -0.033 | -0.4% | $8.44 | $8.44 | $8.29 | 24,224 | |
| $8.36 | -0.10 | -1.2% | $8.50 | $8.505 | $8.27 | 62,800 | |
| $8.46 | -0.285 | -3.3% | $8.56 | $8.605 | $8.42 | 29,730 | |
| $8.745 | -0.085 | -1.0% | $8.63 | $8.75 | $8.61 | 18,100 | |
| $8.83 | +0.02 | +0.2% | $8.81 | $8.83 | $8.73 | 20,181 | |
| $8.81 | +0.13 | +1.5% | $8.73 | $8.86 | $8.71 | 27,618 | |
| $8.68 | -0.22 | -2.5% | $8.68 | $8.739 | $8.62 | 17,800 | |
| $8.90 | +0.164 | +1.9% | $8.83 | $8.93 | $8.82 | 15,000 |
- Ticker
- CBOE:XRPR
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
What changed lately
Latest deck · January 2026
Fact Sheet (January 2026)
Fact sheet · 1 slide
Decks
Fact Sheet (January 2026)
Fact sheet · 1 slide · January 2026
REX-Osprey XRP ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
- Decks
- 1 deck · latest January 2026
Log in to ask 6ix AI your own questions about REX-Osprey XRP ETF.