REX-Osprey XRP ETF (XRPR)

Overview News Price History Option Chain Discussions Forecast

REX-Osprey XRP ETF Stock (XRPR) Price History

The historical daily chart and data for REX-Osprey XRP ETF stock (XRPR), show that the latest closing stock price as of October 09, 2026, is $11.28.

REX-Osprey XRP ETF all-time high stock price is $25.61, occurred on October 02, 2025.
The lowest REX-Osprey XRP ETF stock price recorded was $8.10 on August 11, 2026. Since then, REX-Osprey XRP ETF's stock price has risen over 39.26% to $11.28 now.
The 52-week high stock price for XRPR is $22.26, representing a 97.34% increase from the current share price, occurred on October 27, 2025.
The 52-week low stock price for XRPR is $8.10, indicating a -28.19% decrease from the current share price, occurred on August 11, 2026.
The closing price of REX-Osprey XRP ETF (XRPR) stock in the beginning of 2025 was $22.80. The stock closed the year at $14.98, a loss of over -34.30% for the year.

The table below shows more information about XRPR historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 09, 2026	$11.33	$10.40	$0.93	23,360.0	+1.17%
Oct 08, 2026	$11.54	$10.73	$0.81	43,638.0	-3.38%
Oct 07, 2026	$11.82	$11.54	$0.28	19,325.0	-6.33%
Oct 06, 2026	$12.45	$12.21	$0.24	28,179.0	+0.82%
Oct 05, 2026	$12.38	$12.15	$0.235	8,786.0	+2.17%
Oct 02, 2026	$12.63	$11.74	$0.89	17,010.0	-2.92%
Oct 01, 2026	$12.39	$12.09	$0.305	27,313.0	+1.40%
Sep 30, 2026	$12.60	$12.15	$0.45	17,036.0	-0.16%
Sep 29, 2026	$12.70	$12.11	$0.59	6,289.0	+0.58%
Sep 28, 2026	$12.58	$12.06	$0.52	23,700.0	-5.87%
Sep 25, 2026	$12.99	$12.76	$0.23	12,379.0	+3.01%
Sep 24, 2026	$12.73	$12.14	$0.59	11,755.0	+2.20%
Sep 23, 2026	$12.92	$12.16	$0.76	24,121.0	-5.97%
Sep 22, 2026	$13.13	$12.63	$0.505	46,582.0	+5.77%
Sep 21, 2026	$12.40	$12.07	$0.325	27,993.0	+7.02%
Sep 18, 2026	$11.54	$10.78	$0.76	26,624.0	+8.53%
Sep 17, 2026	$10.71	$10.52	$0.1899	13,665.0	-0.52%
Sep 16, 2026	$10.62	$10.24	$0.385	31,908.0	+0.33%
Sep 15, 2026	$11.70	$10.52	$1.18	34,243.0	-11.18%
Sep 14, 2026	$12.09	$11.40	$0.69	38,465.0	+7.60%

REX-Osprey XRP ETF Stock (XRPR) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of REX-Osprey XRP ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XRPR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of REX-Osprey XRP ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.

REX-Osprey XRP ETF Stock (XRPR) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Oct, 2026	$12.63	$10.40	$2.23	167,611.0	-7.16%
Sep, 2026	$13.13	$10.24	$2.89	558,907.0	+7.43%
Aug, 2026	$12.50	$8.10	$4.40	970,188.0	+30.30%
Jul, 2026	$9.49	$8.50	$0.99	385,378.0	+1.17%
Jun, 2026	$10.64	$8.29	$2.35	553,407.0	-20.52%
May, 2026	$12.68	$10.50	$2.18	600,678.0	-3.87%
Apr, 2026	$12.41	$10.51	$1.90	364,983.0	+1.81%
Mar, 2026	$12.66	$10.80	$1.86	739,916.0	-0.54%
Feb, 2026	$13.59	$9.41	$4.18	1,551,558.0	-22.12%
Jan, 2026	$19.87	$14.09	$5.78	1,442,763.0	-4.94%

REX-Osprey XRP ETF Stock (XRPR) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$18.15	$14.79	$3.36	3,933,031.0	-14.06%
Nov, 2025	$21.28	$15.52	$5.76	7,763,361.0	-15.08%
Oct, 2025	$25.61	$18.51	$7.10	7,974,739.0	-11.08%
Sep, 2025	$24.12	$22.31	$1.81	1,487,757.0	+0.00%