Dark

XRP
Bitwise XRP ETF
stock NYSE ETF

Market Open

Aug 24, 2026 2:10:10 PM EDT

16.60USD+8.284%(+1.27)3,862,158

16.59Bid 16.60Ask 0.01Spread

Pre-market

Aug 24, 2026 9:29:30 AM EDT

16.90USD+10.241%(+1.57)84,251

After-hours

Aug 21, 2026 4:55:30 PM EDT

15.33USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-24	16.9000	17.09000	16.3700	16.6000	+8.214%	3,862,158	0.000%
2026-08-21	15.5100	15.90000	15.2400	15.3400	+11.240%	4,182,341	+8.214%
2026-08-20	13.4700	15.03000	13.3000	13.7900	+15.688%	5,970,369	+20.377%
2026-08-19	11.4200	12.00000	11.3350	11.9200	+6.524%	1,922,400	+39.262%
2026-08-18	11.1400	11.24000	11.1200	11.1900	+0.179%	655,431	+48.347%
2026-08-17	11.1500	11.26840	11.1414	11.1700	+0.090%	561,029	+48.612%
2026-08-14	11.2200	11.27500	11.1550	11.1600	-1.151%	620,414	+48.746%
2026-08-13	11.2500	11.29500	11.1500	11.2900	+0.356%	429,113	+47.033%
2026-08-12	11.3600	11.36000	11.2400	11.2500	-0.618%	675,815	+47.556%
2026-08-11	11.2400	11.37000	11.0799	11.3200	-0.702%	1,013,871	+46.643%
2026-08-10	11.4900	11.53000	11.3500	11.4000	-0.175%	580,458	+45.614%
2026-08-07	11.6200	11.63000	11.3141	11.4200	-1.296%	710,103	+45.359%
2026-08-06	11.6700	11.76500	11.5300	11.5700	-3.099%	697,993	+43.475%
2026-08-05	11.8400	11.97500	11.7800	11.9400	-1.159%	834,215	+39.028%
2026-08-04	12.0100	12.09500	11.9600	12.0800	+0.083%	429,361	+37.417%
2026-08-03	11.9300	12.14000	11.9050	12.0700	+1.771%	448,914	+37.531%
2026-07-31	12.0000	12.00000	11.8100	11.8600	-2.547%	434,929	+39.966%
2026-07-30	12.0800	12.23000	12.0500	12.1700	+1.841%	381,790	+36.401%
2026-07-29	12.0200	12.17000	11.9001	11.9500	+1.014%	445,829	+38.912%
2026-07-28	11.7600	11.91840	11.6800	11.8300	-3.033%	492,487	+40.321%
2026-07-27	12.3300	12.43000	12.1200	12.2000	+0.329%	727,323	+36.066%
2026-07-24	12.2500	12.25000	12.1100	12.1600	-1.459%	444,967	+36.513%
2026-07-23	12.4500	12.47500	12.2900	12.3400	-2.911%	405,024	+34.522%
2026-07-22	12.7100	12.93810	12.6900	12.7100	-1.625%	552,474	+30.606%
2026-07-21	12.7500	13.00770	12.7200	12.9200	+3.526%	993,190	+28.483%
2026-07-20	12.2500	12.51850	12.1300	12.4800	+2.295%	539,418	+33.013%
2026-07-17	12.0100	12.24000	11.9500	12.2000	-0.489%	481,358	+36.066%
2026-07-16	12.4000	12.49500	12.1600	12.2600	-1.209%	536,479	+35.400%
2026-07-15	12.5700	12.62000	12.3800	12.4100	-0.372%	615,304	+33.763%
2026-07-14	12.3300	12.53000	12.2300	12.4564	+4.412%	617,350	+33.265%
2026-07-13	11.9500	12.06000	11.8100	11.9300	-3.323%	363,156	+39.145%
2026-07-10	12.3800	12.43020	12.2500	12.3400	+0.570%	502,051	+34.522%
2026-07-09	12.2500	12.30000	12.1400	12.2700	+0.656%	306,370	+35.289%
2026-07-08	12.0500	12.24000	11.9500	12.1900	-2.713%	527,002	+36.177%
2026-07-07	12.5300	12.66500	12.4000	12.5300	-2.414%	474,847	+32.482%
2026-07-06	12.4200	12.94000	12.4050	12.8400	+5.941%	660,038	+29.283%
2026-07-02	12.2600	12.43000	12.1000	12.1200	+2.365%	620,338	+36.964%
2026-07-01	11.6400	11.90000	11.5800	11.8400	+1.544%	664,897	+40.203%
2026-06-30	11.5400	11.72500	11.4850	11.6600	-2.833%	440,649	+42.367%
2026-06-29	11.7900	12.03500	11.6100	12.0000	+2.477%	547,929	+38.333%
2026-06-26	11.3500	11.76000	11.3500	11.7100	+1.385%	1,257,702	+41.759%
2026-06-25	12.0000	12.02000	11.3100	11.5500	-2.119%	1,645,502	+43.723%
2026-06-24	12.0600	12.12010	11.6900	11.8000	-4.221%	972,957	+40.678%
2026-06-23	12.2900	12.38500	12.2000	12.3200	-2.916%	723,044	+34.740%
2026-06-22	12.8800	13.00000	12.6200	12.6900	-0.704%	725,088	+30.812%
2026-06-18	13.0800	13.08000	12.6600	12.7800	-3.255%	415,051	+29.890%
2026-06-17	13.4100	13.68260	13.1600	13.2100	-3.152%	482,446	+25.662%
2026-06-16	13.7600	13.81000	13.4803	13.6400	-4.348%	380,887	+21.701%
2026-06-15	13.9100	14.45500	13.8000	14.2600	+12.727%	1,470,356	+16.410%
2026-06-12	12.6700	12.93500	12.5850	12.6500	-1.017%	398,778	+31.225%
2026-06-11	12.4100	12.84000	12.3300	12.7800	+4.072%	487,623	+29.890%
2026-06-10	12.5100	12.71000	12.2400	12.2800	-3.686%	448,657	+35.179%
2026-06-09	12.9500	13.00000	12.4900	12.7500	-3.409%	587,724	+30.196%
2026-06-08	12.9800	13.26500	12.9200	13.2000	+7.579%	710,895	+25.758%
2026-06-05	12.6600	12.70000	11.9500	12.2700	-6.479%	1,451,713	+35.289%
2026-06-04	13.0500	13.22000	12.9600	13.1200	-2.381%	712,205	+26.524%
2026-06-03	13.7100	13.77500	13.4200	13.4400	-1.538%	527,339	+23.512%
2026-06-02	14.1400	14.15000	13.5000	13.6500	-6.056%	699,030	+21.612%
2026-06-01	14.5000	14.58000	14.2800	14.5300	-1.558%	630,489	+14.246%
2026-05-29	14.5400	14.89000	14.4600	14.7600	+0.545%	382,591	+12.466%
2026-05-28	14.4700	14.94500	14.3700	14.6800	-1.211%	474,664	+13.079%
2026-05-27	14.8100	15.00000	14.7200	14.8600	-0.067%	300,952	+11.709%
2026-05-26	15.1000	15.26000	14.8300	14.8700	-0.602%	612,064	+11.634%
2026-05-22	15.2600	15.27000	14.9200	14.9600	-3.046%	578,024	+10.963%
2026-05-21	15.2800	15.49000	15.1100	15.4300	+0.587%	515,919	+7.583%
2026-05-20	15.2700	15.44000	15.1900	15.3400	+1.054%	385,072	+8.214%
2026-05-19	15.3300	15.43500	15.1500	15.1800	-2.128%	268,266	+9.354%
2026-05-18	15.5200	15.55500	15.2500	15.5100	-3.485%	666,879	+7.028%
2026-05-15	16.2800	16.29000	15.9600	16.0700	-5.359%	757,335	+3.298%
2026-05-14	16.2300	17.35000	16.1000	16.9800	+6.927%	1,695,107	-2.238%
2026-05-13	16.0700	16.07000	15.8000	15.8800	-1.489%	561,332	+4.534%
2026-05-12	16.2200	16.23990	15.8799	16.1200	-2.657%	563,750	+2.978%
2026-05-11	16.3500	16.65000	16.2500	16.5600	+4.282%	1,099,980	+0.242%
2026-05-08	15.4900	15.95500	15.4731	15.8800	+2.518%	634,244	+4.534%
2026-05-07	15.7900	15.79000	15.4811	15.4900	-3.127%	348,128	+7.166%
2026-05-06	15.9500	16.05500	15.8200	15.9900	+1.011%	592,786	+3.815%
2026-05-05	15.8400	15.86000	15.7110	15.8300	+1.150%	842,246	+4.864%
2026-05-04	15.6400	15.81000	15.5400	15.6500	+0.514%	426,163	+6.070%
2026-05-01	15.5400	15.66500	15.5350	15.5700	+1.566%	493,506	+6.615%
2026-04-30	15.2900	15.38000	15.2300	15.3300	+1.255%	396,048	+8.284%
2026-04-29	15.4100	15.41000	15.0600	15.1400	-2.133%	286,713	+9.643%
2026-04-28	15.4400	15.52000	15.3100	15.4700	-0.770%	283,775	+7.304%
2026-04-27	15.7500	15.79000	15.4900	15.5900	-3.288%	378,219	+6.479%
2026-04-24	16.1100	16.23000	15.9902	16.1200	+0.624%	336,278	+2.978%
2026-04-23	15.8500	16.13000	15.8200	16.0200	-0.559%	283,139	+3.620%
2026-04-22	16.2800	16.37178	16.0950	16.1100	+1.962%	384,817	+3.042%
2026-04-21	16.0400	16.16000	15.8000	15.8000	-1.373%	287,368	+5.063%
2026-04-20	15.9600	16.08500	15.8000	16.0200	-3.899%	465,914	+3.620%
2026-04-17	16.5000	16.92000	16.4201	16.6700	+1.770%	770,845	-0.420%
2026-04-16	15.9900	16.44000	15.6000	16.3800	+4.598%	734,587	+1.343%
2026-04-15	15.3150	15.79000	15.2400	15.6600	+2.689%	1,272,190	+6.003%
2026-04-14	15.3900	15.62500	15.1500	15.2500	+0.527%	792,067	+8.852%
2026-04-13	14.9100	15.20000	14.8600	15.1700	-0.525%	774,214	+9.426%
2026-04-10	15.0500	15.25080	14.9600	15.2500	+0.461%	212,747	+8.852%
2026-04-09	14.9100	15.22000	14.7800	15.1800	+0.330%	559,981	+9.354%
2026-04-08	15.5000	15.53000	15.0300	15.1300	+2.855%	536,302	+9.716%
2026-04-07	14.6300	14.71000	14.4800	14.7100	-1.999%	506,021	+12.848%
2026-04-06	15.0600	15.15000	14.9400	15.0100	+2.597%	282,665	+10.593%
2026-04-02	14.4100	14.64990	14.3200	14.6300	-3.177%	579,662	+13.465%
2026-04-01	15.1600	15.30850	15.0400	15.1100	+0.532%	894,979	+9.861%
2026-03-31	14.7600	15.05000	14.6600	15.0300	+1.760%	371,304	+10.446%
2026-03-30	15.1200	15.15000	14.7200	14.7700	-0.135%	417,795	+12.390%
2026-03-27	14.9400	15.03000	14.7300	14.7900	-1.400%	639,116	+12.238%
2026-03-26	15.3900	15.45000	14.9400	15.0000	-4.883%	459,669	+10.667%
2026-03-25	15.9200	15.98000	15.6900	15.7700	+1.611%	273,159	+5.263%
2026-03-24	15.8300	15.84000	15.4800	15.5200	-3.362%	511,681	+6.959%
2026-03-23	15.9400	16.39000	15.9101	16.0600	+0.125%	530,994	+3.362%
2026-03-20	16.1900	16.19000	15.9500	16.0400	-0.681%	415,271	+3.491%
2026-03-19	16.1300	16.29000	15.9200	16.1500	-0.554%	371,905	+2.786%
2026-03-18	16.4200	16.49500	16.0800	16.2400	-5.416%	690,096	+2.217%
2026-03-17	16.8900	17.25000	16.7300	17.1700	+0.409%	660,829	-3.320%
2026-03-16	16.5700	17.29000	16.4850	17.1000	+9.056%	633,791	-2.924%
2026-03-13	16.0900	16.23000	15.5700	15.6800	+1.554%	579,977	+5.867%
2026-03-12	15.4900	15.57900	15.2700	15.4400	-0.707%	344,425	+7.513%
2026-03-11	15.6100	15.78500	15.3580	15.5500	+0.258%	320,535	+6.752%
2026-03-10	15.6500	16.13500	15.4500	15.5100	+0.977%	382,709	+7.028%
2026-03-09	15.2800	15.44000	15.1600	15.3600	+1.252%	238,252	+8.073%
2026-03-06	15.2900	15.29580	15.0300	15.1700	-4.048%	930,073	+9.426%
2026-03-05	15.9800	16.11900	15.6100	15.8100	-3.066%	1,150,435	+4.997%
2026-03-04	15.7700	16.48000	15.7450	16.3100	+7.728%	1,421,976	+1.778%
2026-03-03	15.1500	15.51000	14.9600	15.1400	-3.135%	928,373	+9.643%
2026-03-02	14.9800	15.90500	14.9800	15.6300	+3.100%	770,103	+6.206%
2026-02-27	15.3200	15.37000	14.9900	15.1600	-2.945%	365,583	+9.499%
2026-02-26	16.1300	16.17000	15.4900	15.6200	-4.988%	264,952	+6.274%
2026-02-25	15.9000	16.53190	15.8300	16.4400	+8.087%	501,709	+0.973%
2026-02-24	14.8400	15.30500	14.6900	15.2100	+0.198%	521,571	+9.139%
2026-02-23	15.5100	15.57000	15.1200	15.1800	-4.348%	297,380	+9.354%
2026-02-20	15.6300	16.13000	15.6300	15.8700	+0.380%	313,259	+4.600%
2026-02-19	15.6600	15.86000	15.4700	15.8100	-0.629%	218,898	+4.997%
2026-02-18	16.3200	16.65500	15.8900	15.9100	-4.214%	286,328	+4.337%
2026-02-17	16.2700	16.74000	15.9700	16.6100	+4.861%	559,046	-0.060%
2026-02-13	15.4400	15.97000	15.3600	15.8400	+4.693%	636,080	+4.798%
2026-02-12	15.6000	15.63000	15.0700	15.1300	-2.198%	322,642	+9.716%
2026-02-11	15.5600	15.59000	15.0200	15.4700	-1.087%	251,740	+7.304%
2026-02-10	15.8400	15.97000	15.5636	15.6400	-4.343%	480,501	+6.138%
2026-02-09	15.8400	16.42890	15.7000	16.3500	+0.739%	367,753	+1.529%
2026-02-06	17.2000	17.26000	16.0600	16.2300	+21.938%	1,764,416	+2.280%
2026-02-05	15.2500	15.51000	12.7700	13.3100	-22.526%	2,514,273	+24.718%
2026-02-04	17.5000	17.57000	16.8101	17.1800	-4.925%	1,092,959	-3.376%
2026-02-03	18.0500	18.27000	17.0900	18.0700	0.000%	1,417,181	-8.135%
2026-02-02	18.2900	18.55990	18.0100	18.0700	-7.143%	1,294,034	-8.135%
2026-01-30	19.6700	19.96000	19.1600	19.4600	-3.520%	539,093	-14.697%
2026-01-29	20.8200	20.85560	19.8800	20.1700	-6.099%	1,179,890	-17.700%
2026-01-28	21.5100	21.60990	21.2735	21.4800	-0.186%	247,865	-22.719%
2026-01-27	21.1900	21.59000	21.0101	21.5200	+1.557%	353,638	-22.862%
2026-01-26	21.3000	21.77000	21.1500	21.1900	-2.079%	487,626	-21.661%
2026-01-23	21.3600	21.98000	21.1250	21.6400	+0.511%	372,634	-23.290%
2026-01-22	21.5400	21.69000	21.2884	21.5300	-2.358%	482,405	-22.898%
2026-01-21	21.5700	22.20000	20.9321	22.0500	+3.376%	568,923	-24.717%
2026-01-20	21.5100	21.71000	21.2000	21.3300	-8.533%	644,356	-22.175%
2026-01-16	23.1600	23.32000	22.6800	23.3200	+0.952%	343,090	-28.816%
2026-01-15	23.7800	23.80000	23.0200	23.1000	-4.308%	406,349	-28.139%
2026-01-14	23.9600	24.39000	23.8400	24.1400	+0.920%	465,748	-31.234%
2026-01-13	23.3000	24.07000	23.1450	23.9200	+3.371%	467,552	-30.602%
2026-01-12	23.0000	23.61000	23.0000	23.1400	-0.857%	445,354	-28.263%
2026-01-09	23.5000	24.18000	23.2100	23.3400	-1.933%	554,428	-28.877%
2026-01-08	23.2400	24.23820	23.1350	23.8000	-2.339%	711,336	-30.252%
2026-01-07	24.7600	25.03990	24.3000	24.3700	-3.638%	578,444	-31.883%
2026-01-06	26.8000	26.88000	24.6604	25.2900	-2.543%	1,048,264	-34.361%
2026-01-05	23.7500	26.35000	23.7500	25.9500	+16.892%	926,757	-36.031%
2026-01-02	21.2800	22.38000	21.1565	22.2000	+8.187%	520,544	-25.225%
2025-12-31	20.9500	20.98000	20.3000	20.5200	-2.053%	215,014	-19.103%
2025-12-30	20.8600	21.14730	20.8100	20.9500	+1.110%	571,459	-20.764%
2025-12-29	20.9200	21.02500	20.6700	20.7200	-0.289%	318,305	-19.884%
2025-12-26	21.0100	21.01000	20.4700	20.7800	+0.193%	187,683	-20.115%
2025-12-24	20.9100	20.93000	20.7300	20.7400	-1.613%	142,661	-19.961%
2025-12-23	21.0600	21.22000	20.9000	21.0800	-0.847%	221,855	-21.252%
2025-12-22	21.7000	21.81000	21.2000	21.2600	-0.793%	326,718	-21.919%
2025-12-19	20.9700	21.53000	20.8830	21.4300	+5.984%	799,074	-22.538%
2025-12-18	21.4000	21.66000	20.1870	20.2200	-3.897%	803,291	-17.903%
2025-12-17	21.5900	22.24000	20.7100	21.0400	-2.593%	822,899	-21.103%
2025-12-16	21.5200	21.79000	21.3600	21.6000	+2.515%	250,494	-23.148%
2025-12-15	22.1200	22.16990	20.9850	21.0700	-6.021%	280,929	-21.215%
2025-12-12	22.8100	22.87900	22.0950	22.4200	-1.233%	574,075	-25.959%
2025-12-11	22.4500	22.75000	22.1600	22.7000	-1.859%	389,518	-26.872%
2025-12-10	23.1000	23.68000	22.8624	23.1300	-2.487%	404,920	-28.232%
2025-12-09	23.0100	24.38000	22.9600	23.7200	+1.368%	285,401	-30.017%
2025-12-08	23.4900	23.64500	23.1300	23.4000	+3.129%	303,987	-29.060%
2025-12-05	23.1500	23.52470	22.5733	22.6900	-3.978%	315,584	-26.840%
2025-12-04	23.9800	24.19990	23.2300	23.6300	-4.216%	433,502	-29.750%
2025-12-03	24.3000	24.70000	24.1580	24.6700	+1.945%	411,492	-32.712%
2025-12-02	23.1100	24.45470	23.0400	24.1993	+7.362%	427,546	-31.403%
2025-12-01	22.7600	22.97230	22.2500	22.5400	-7.774%	574,874	-26.353%
2025-11-28	24.9800	25.52000	24.3400	24.4400	-2.162%	240,883	-32.079%
2025-11-26	24.3300	25.27000	24.1000	24.9800	+1.503%	623,214	-33.547%
2025-11-25	24.7700	24.86000	24.0700	24.6100	-2.225%	589,511	-32.548%
2025-11-24	23.2700	25.64000	22.9900	25.1700	+15.618%	1,607,235	-34.048%
2025-11-21	21.7900	22.38000	21.1500	21.7700	-3.072%	1,029,811	-23.748%
2025-11-20	24.1500	24.15000	22.1200	22.4600	0.000%	1,139,342	-26.091%

.dark-mode .KWgWqs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KWgWqs{ color: #333333; background-color: white; border: 2px solid #333333; }XRPBitwise XRP ETFstock NYSE ETF

XRP
Bitwise XRP ETF
stock NYSE ETF