Get the Stockscreener App
32.92
4.16%
-1.43
After Hours:
33.02
0.10
+0.30%
Bitwise Xrp Etf Stock (XXRP) Price History
The historical daily chart and data for Bitwise Xrp Etf stock (XXRP), show that the latest closing stock price as of September 09, 2026, is $32.92.
- Bitwise Xrp Etf all-time high stock price is $688.80, occurred on July 21, 2025.
- The lowest Bitwise Xrp Etf stock price recorded was $1.9333 on June 25, 2026. Since then, Bitwise Xrp Etf's stock price has risen over 1,603% to $32.92 now.
- The 52-week high stock price for XXRP is $400.29, representing a 1,116% increase from the current share price, occurred on September 18, 2025.
- The 52-week low stock price for XXRP is $17.91, indicating a -45.60% decrease from the current share price, occurred on August 11, 2026.
The table below shows more information about XXRP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 09, 2026 | $34.75 | $32.86 | $1.89 | 375,284.0 | -4.16% |
| Sep 08, 2026 | $35.49 | $32.22 | $3.27 | 744,108.0 | +3.37% |
| Sep 04, 2026 | $34.36 | $32.15 | $2.21 | 827,740.0 | -9.70% |
| Sep 03, 2026 | $36.93 | $32.92 | $4.01 | 1,039,438.0 | +19.64% |
| Sep 02, 2026 | $31.10 | $29.94 | $1.16 | 282,792.0 | -2.90% |
| Sep 01, 2026 | $32.71 | $30.64 | $2.07 | 304,219.0 | -4.17% |
| Aug 31, 2026 | $33.44 | $31.64 | $1.80 | 323,373.0 | +0.95% |
| Aug 28, 2026 | $35.62 | $31.88 | $3.74 | 565,982.0 | -10.42% |
| Aug 27, 2026 | $37.48 | $34.84 | $2.64 | 521,170.0 | +10.82% |
| Aug 26, 2026 | $34.14 | $31.85 | $2.29 | 677,553.0 | -12.59% |
| Aug 25, 2026 | $38.34 | $36.30 | $2.04 | 599,814.0 | -1.36% |
| Aug 24, 2026 | $40.74 | $37.56 | $3.18 | 924,315.0 | +15.35% |
| Aug 21, 2026 | $35.34 | $32.73 | $2.61 | 1,376,357.0 | +22.76% |
| Aug 20, 2026 | $31.33 | $25.36 | $5.97 | 1,715,448.0 | +29.59% |
| Aug 19, 2026 | $20.85 | $18.70 | $2.15 | 564,902.0 | +14.25% |
| Aug 18, 2026 | $18.36 | $18.00 | $0.36 | 82,187.0 | +0.00% |
| Aug 17, 2026 | $18.45 | $18.08 | $0.37 | 187,082.0 | +0.72% |
| Aug 14, 2026 | $18.48 | $18.10 | $0.3797 | 80,804.0 | -2.05% |
| Aug 13, 2026 | $18.58 | $18.15 | $0.43 | 98,989.0 | -0.54% |
| Aug 12, 2026 | $18.82 | $18.45 | $0.368 | 171,596.0 | -0.21% |
| Aug 11, 2026 | $18.85 | $17.91 | $0.94 | 195,141.0 | -1.38% |
Bitwise Xrp Etf Stock (XXRP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Bitwise 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 XXRP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bitwise Xrp Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Bitwise Xrp Etf Stock (XXRP) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $36.93 | $29.94 | $6.99 | 3,947,714.0 | -0.42% |
| Aug, 2026 | $40.74 | $17.91 | $22.83 | 9,075,133.0 | +60.25% |
| Jul, 2026 | $25.19 | $20.05 | $5.14 | 3,802,055.0 | +0.24% |
| Jun, 2026 | $34.10 | $19.33 | $14.77 | 7,130,356.4 | -41.20% |
| May, 2026 | $48.90 | $33.00 | $15.90 | 5,113,450.4 | -10.03% |
| Apr, 2026 | $48.10 | $34.70 | $13.40 | 4,792,555.9 | +1.30% |
| Mar, 2026 | $51.90 | $36.60 | $15.30 | 5,675,076.3 | -5.88% |
| Feb, 2026 | $72.70 | $30.30 | $42.40 | 5,204,821.9 | -49.19% |
| Jan, 2026 | $159.4 | $77.70 | $81.70 | 3,668,226.8 | -15.83% |
Bitwise Xrp Etf Stock (XXRP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $152.7 | $95.00 | $57.70 | 2,952,504.0 | -34.41% |
| Nov, 2025 | $226.8 | $116.5 | $110.3 | 3,543,458.8 | -34.73% |
| Oct, 2025 | $377.3 | $188.3 | $189.0 | 3,408,826.4 | -28.33% |
| Sep, 2025 | $400.3 | $288.0 | $112.3 | 2,217,948.8 | -2.48% |
| Aug, 2025 | $520.7 | $327.8 | $192.9 | 3,164,817.2 | -23.86% |
| Jul, 2025 | $688.8 | $250.1 | $438.7 | 3,650,269.4 | +49.28% |
| Jun, 2025 | $321.2 | $213.2 | $108.0 | 1,099,912.2 | +1.36% |
| May, 2025 | $441.3 | $274.1 | $167.2 | 974,251.3 | -11.65% |
| Apr, 2025 | $359.5 | $258.7 | $100.8 | 451,550.4 | +0.00% |
0.50%
7.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):