Stock listing
NASDAQ:XRPC Canary XRP ETF Stock
Follow Canary XRP ETF into a list and get an email when it puts out news.
Share price · NASDAQ:XRPC
$13.22 USD -0.37 (-2.7%)
Close on Oct 30, 2026
- Day range
- $13.02 – $13.36 USDOct 30, 2026
- Volume
- 276,042 sharesOct 30, 2026
- Traded on an average day
- $3.92M USDMedian day 210,700 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:XRPC · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $13.22 | -0.372 | -2.7% | $13.22 | $13.36 | $13.02 | 276,042 | |
| $13.59 | -0.562 | -4.0% | $13.72 | $13.90 | $13.57 | 109,095 | |
| $14.15 | +0.119 | +0.8% | $13.95 | $14.16 | $13.88 | 68,079 | |
| $14.04 | +0.336 | +2.5% | $13.92 | $14.06 | $13.85 | 77,628 | |
| $13.70 | -0.10 | -0.7% | $13.65 | $13.82 | $13.58 | 93,978 | |
| $13.80 | +0.00 | 0.0% | $13.95 | $14.00 | $13.78 | 91,147 | |
| $13.80 | -0.956 | -6.5% | $14.02 | $14.08 | $13.80 | 54,276 | |
| $14.76 | +0.676 | +4.8% | $14.45 | $14.80 | $14.34 | 240,552 | |
| $14.08 | +0.31 | +2.3% | $13.75 | $14.25 | $13.72 | 60,338 | |
| $13.77 | +0.003 | 0.0% | $13.92 | $13.92 | $13.70 | 79,632 | |
| $13.77 | -0.473 | -3.3% | $14.13 | $14.21 | $13.68 | 150,103 | |
| $14.24 | +0.216 | +1.5% | $13.73 | $14.27 | $13.60 | 154,500 | |
| $14.02 | -0.516 | -3.5% | $14.36 | $14.47 | $14.00 | 169,300 | |
| $14.54 | +0.08 | +0.6% | $14.46 | $14.62 | $14.41 | 181,000 | |
| $14.46 | -0.189 | -1.3% | $14.66 | $14.76 | $14.34 | 152,800 | |
| $14.65 | +0.099 | +0.7% | $14.72 | $14.75 | $14.58 | 250,900 | |
| $14.55 | -0.47 | -3.1% | $14.82 | $14.92 | $13.99 | 323,100 | |
| $15.02 | -0.921 | -5.8% | $15.27 | $15.28 | $14.99 | 214,200 | |
| $15.94 | -0.002 | 0.0% | $15.99 | $16.16 | $15.88 | 55,700 | |
| $15.94 | +0.353 | +2.3% | $16.08 | $16.14 | $15.78 | 140,200 | |
| $15.59 | -0.316 | -2.0% | $16.30 | $16.46 | $15.34 | 903,000 | |
| $15.91 | +0.136 | +0.9% | $15.68 | $16.01 | $15.64 | 446,300 | |
| $15.77 | -0.075 | -0.5% | $16.29 | $16.38 | $15.74 | 550,300 | |
| $15.85 | +0.105 | +0.7% | $16.40 | $16.53 | $15.67 | 336,800 | |
| $15.74 | -0.95 | -5.7% | $16.16 | $16.23 | $15.64 | 232,600 | |
| $16.69 | +0.496 | +3.1% | $16.86 | $17.01 | $16.47 | 384,500 | |
| $16.19 | +0.309 | +1.9% | $15.85 | $16.37 | $15.83 | 217,300 | |
| $15.89 | -0.985 | -5.8% | $16.69 | $16.79 | $15.76 | 247,600 | |
| $16.87 | +0.88 | +5.5% | $16.40 | $17.07 | $16.27 | 532,700 | |
| $15.99 | +1.02 | +6.8% | $15.77 | $16.06 | $15.61 | 289,200 | |
| $14.97 | +1.25 | +9.1% | $14.05 | $14.99 | $14.05 | 238,200 | |
| $13.72 | -0.082 | -0.6% | $13.80 | $13.96 | $13.68 | 156,800 | |
| $13.80 | +0.062 | +0.5% | $13.55 | $13.82 | $13.27 | 284,500 | |
| $13.74 | -1.79 | -11.5% | $15.22 | $15.22 | $13.66 | 856,000 | |
| $15.53 | +1.07 | +7.4% | $14.80 | $15.71 | $14.78 | 535,800 | |
| $14.46 | +0.13 | +0.9% | $14.42 | $15.20 | $14.30 | 175,500 | |
| $14.33 | -0.54 | -3.6% | $14.39 | $14.51 | $14.26 | 164,100 | |
| $14.87 | -0.25 | -1.7% | $15.21 | $15.24 | $14.86 | 102,700 | |
| $15.12 | +0.235 | +1.6% | $14.86 | $15.39 | $14.70 | 279,300 | |
| $14.89 | -0.745 | -4.8% | $14.94 | $15.08 | $14.68 | 199,500 | |
| $15.63 | +1.36 | +9.5% | $14.72 | $15.66 | $14.72 | 393,000 | |
| $14.27 | -0.10 | -0.7% | $14.07 | $14.31 | $14.06 | 332,900 | |
| $14.37 | -0.379 | -2.6% | $14.52 | $14.67 | $14.23 | 143,800 | |
| $14.75 | +0.109 | +0.7% | $14.53 | $14.78 | $14.45 | 207,200 | |
| $14.64 | -0.83 | -5.4% | $15.05 | $15.29 | $14.49 | 279,700 | |
| $15.47 | +0.83 | +5.7% | $15.18 | $15.67 | $15.09 | 926,700 | |
| $14.64 | -0.99 | -6.3% | $14.65 | $14.89 | $14.42 | 278,800 | |
| $15.63 | -0.14 | -0.9% | $15.38 | $15.76 | $15.34 | 653,222 | |
| $15.77 | +1.18 | +8.1% | $16.07 | $16.24 | $15.56 | 628,278 | |
| $14.59 | +1.49 | +11.4% | $14.74 | $15.09 | $14.49 | 527,900 | |
| $13.10 | +1.76 | +15.5% | $12.78 | $14.26 | $12.64 | 1,055,700 | |
| $11.34 | +0.69 | +6.5% | $10.88 | $11.39 | $10.78 | 257,400 | |
| $10.65 | +0.033 | +0.3% | $10.58 | $10.68 | $10.58 | 114,200 | |
| $10.62 | +0.022 | +0.2% | $10.60 | $10.70 | $10.59 | 81,900 | |
| $10.60 | -0.125 | -1.2% | $10.66 | $10.69 | $10.59 | 101,100 | |
| $10.72 | +0.04 | +0.4% | $10.67 | $10.73 | $10.60 | 74,400 | |
| $10.68 | -0.07 | -0.7% | $10.78 | $10.78 | $10.67 | 178,700 | |
| $10.75 | -0.08 | -0.7% | $10.69 | $10.79 | $10.52 | 234,600 | |
| $10.83 | -0.02 | -0.2% | $10.89 | $10.96 | $10.79 | 175,500 | |
| $10.85 | -0.13 | -1.2% | $11.01 | $11.05 | $10.75 | 280,400 | |
| $10.98 | -0.36 | -3.2% | $11.09 | $11.18 | $10.95 | 158,800 | |
| $11.34 | -0.11 | -1.0% | $11.27 | $11.37 | $11.19 | 293,800 | |
| $11.45 | -0.02 | -0.2% | $11.40 | $11.49 | $11.37 | 76,900 | |
| $11.47 | +0.22 | +2.0% | $11.34 | $11.53 | $11.31 | 139,000 | |
| $11.25 | -0.33 | -2.8% | $11.40 | $11.40 | $11.23 | 93,000 | |
| $11.58 | +0.22 | +1.9% | $11.46 | $11.61 | $11.45 | 139,000 |
- Ticker
- NASDAQ:XRPC
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
Canary XRP ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Canary XRP ETF.