Bitwise Xrp Etf (XXRP)

Overview News Price History Option Chain Discussions Forecast Stock Split Dividend History

Bitwise Xrp Etf Stock (XXRP) Price History

The historical daily chart and data for Bitwise Xrp Etf stock (XXRP), adjusted for splits and dividends, show that the latest closing stock price as of October 14, 2026, is $27.00.

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 $17.91 on August 11, 2026. Since then, Bitwise Xrp Etf's stock price has risen over 50.75% to $27.00 now.
The 52-week high stock price for XXRP is $265.65, representing a 883.89% increase from the current share price, occurred on October 27, 2025.
The 52-week low stock price for XXRP is $17.91, indicating a -33.67% decrease from the current share price, occurred on August 11, 2026.
The closing price of Bitwise Xrp Etf (XXRP) stock in the beginning of 2025 was $270.75. The stock closed the year at $95.40, a loss of over -64.76% for the year.

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

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 14, 2026	$28.78	$26.86	$1.92	364,206.0	-6.96%
Oct 13, 2026	$29.36	$28.54	$0.8193	192,273.0	+1.01%
Oct 12, 2026	$30.07	$28.32	$1.75	195,559.0	-2.77%
Oct 09, 2026	$30.05	$29.21	$0.8449	332,727.0	+1.23%
Oct 08, 2026	$30.78	$26.86	$3.93	525,203.0	-6.29%
Oct 07, 2026	$32.36	$31.05	$1.31	457,914.0	-11.58%
Oct 06, 2026	$36.34	$34.97	$1.37	301,585.0	-0.42%
Oct 05, 2026	$36.22	$34.60	$1.62	349,791.0	+4.74%
Oct 02, 2026	$37.69	$32.65	$5.03	527,807.0	-4.12%
Oct 01, 2026	$35.76	$34.17	$1.59	343,642.0	+1.15%
Sep 30, 2026	$37.55	$34.70	$2.85	346,504.0	-0.66%
Sep 29, 2026	$38.20	$34.33	$3.87	554,217.0	+0.95%
Sep 28, 2026	$37.11	$34.22	$2.89	770,764.0	-11.49%
Sep 25, 2026	$40.75	$38.31	$2.44	757,154.0	+5.77%
Sep 24, 2026	$37.92	$35.40	$2.52	601,160.0	+3.75%
Sep 23, 2026	$40.24	$35.27	$4.97	950,476.0	-12.03%
Sep 22, 2026	$41.60	$37.85	$3.75	870,912.0	+11.19%
Sep 21, 2026	$36.95	$34.94	$2.00	842,391.0	+13.15%
Sep 18, 2026	$32.40	$28.58	$3.82	1,049,434.0	+17.62%
Sep 17, 2026	$28.39	$27.12	$1.27	453,807.0	-0.54%
Sep 16, 2026	$27.70	$25.48	$2.22	624,551.0	+0.62%
Sep 15, 2026	$34.32	$27.17	$7.15	1,002,872.0	-23.02%

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
Oct, 2026	$37.69	$26.86	$10.83	3,590,707.0	-22.48%
Sep, 2026	$41.60	$25.48	$16.12	14,440,401.0	+5.35%
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	7,130,357.0	-41.20%
May, 2026	$48.90	$33.00	$15.90	5,113,450.0	-10.03%
Apr, 2026	$48.10	$34.70	$13.40	4,792,559.0	+1.30%
Mar, 2026	$51.90	$36.60	$15.30	5,675,076.0	-5.88%
Feb, 2026	$72.70	$30.30	$42.40	5,204,823.0	-49.19%
Jan, 2026	$159.4	$77.70	$81.70	3,668,228.0	-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	2,952,507.0	-34.41%
Nov, 2025	$226.8	$116.5	$110.3	3,543,462.0	-34.73%
Oct, 2025	$377.3	$188.3	$189.0	3,408,826.0	-28.33%
Sep, 2025	$400.3	$288.0	$112.3	2,217,948.0	-2.48%
Aug, 2025	$520.7	$327.8	$192.9	3,164,820.0	-23.86%
Jul, 2025	$688.8	$250.1	$438.7	3,650,273.0	+49.28%
Jun, 2025	$321.2	$213.2	$108.0	1,099,913.0	+1.36%
May, 2025	$441.3	$274.1	$167.2	974,253.0	-11.65%
Apr, 2025	$359.5	$258.7	$100.8	451,553.0	+0.00%