Get the Stockscreener App
18.12
2.05%
-0.38
After Hours:
18.10
-0.02
-0.11%
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 August 14, 2026, is $18.12.
- 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 837.23% to $18.12 now.
- The 52-week high stock price for XXRP is $434.75, representing a 2,299% increase from the current share price, occurred on August 15, 2025.
- The 52-week low stock price for XXRP is $17.91, indicating a -1.16% 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 |
|---|---|---|---|---|---|
| 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% |
| Aug 10, 2026 | $19.44 | $18.77 | $0.6707 | 93,201.0 | -0.53% |
| Aug 07, 2026 | $19.79 | $18.75 | $1.04 | 192,433.0 | -2.36% |
| Aug 06, 2026 | $20.28 | $19.42 | $0.86 | 208,774.0 | -6.89% |
| Aug 05, 2026 | $21.10 | $20.40 | $0.70 | 160,650.0 | -1.88% |
| Aug 04, 2026 | $21.50 | $21.05 | $0.455 | 250,643.0 | -0.19% |
| Aug 03, 2026 | $21.67 | $20.84 | $0.825 | 84,719.0 | +3.44% |
| Jul 31, 2026 | $21.10 | $20.45 | $0.65 | 97,666.0 | -5.67% |
| Jul 30, 2026 | $21.98 | $21.37 | $0.6095 | 74,208.0 | +4.59% |
| Jul 29, 2026 | $21.79 | $20.86 | $0.93 | 154,874.0 | +0.67% |
| Jul 28, 2026 | $20.90 | $20.05 | $0.851 | 186,666.0 | -5.25% |
| Jul 27, 2026 | $22.85 | $21.68 | $1.17 | 119,143.0 | +0.09% |
| Jul 24, 2026 | $22.28 | $21.68 | $0.599 | 203,524.0 | -2.58% |
| Jul 23, 2026 | $23.07 | $22.39 | $0.68 | 156,331.0 | -6.06% |
| Jul 22, 2026 | $24.80 | $23.93 | $0.87 | 184,539.0 | -4.24% |
| Jul 21, 2026 | $25.19 | $24.11 | $1.08 | 284,094.0 | +5.22% |
| Jul 20, 2026 | $23.75 | $21.97 | $1.78 | 174,317.0 | +7.47% |
| Jul 17, 2026 | $22.32 | $21.25 | $1.07 | 99,260.0 | -1.52% |
| Jul 16, 2026 | $23.28 | $22.05 | $1.23 | 184,517.0 | -2.14% |
| Jul 15, 2026 | $23.79 | $22.87 | $0.92 | 149,612.0 | -0.35% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $21.67 | $17.91 | $3.76 | 1,617,754.0 | -12.17% |
| 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% |
0.43%
0.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):