7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,925.00

+664.07

+0.86%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqGM - Nasdaq Real Time Price USD

Canary XRP ETF (XRPC)

13.22 -0.36 (-2.65%)

At close: October 30 at 4:00:00 PM EDT

13.08 -0.14 (-1.09%)

After hours: October 30 at 5:36:20 PM EDT

Trade XRPC on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	13.22	13.35	13.02	13.22	13.22	277,700
Oct 29, 2026	13.72	13.90	13.57	13.59	13.59	116,300
Oct 28, 2026	13.95	14.16	13.88	14.15	14.15	68,100
Oct 27, 2026	13.90	14.06	13.85	14.04	14.04	78,700
Oct 26, 2026	13.65	13.82	13.57	13.70	13.70	94,000
Oct 23, 2026	13.95	13.99	13.77	13.80	13.80	91,100
Oct 22, 2026	14.02	14.07	13.79	13.80	13.80	54,200
Oct 21, 2026	14.45	14.80	14.34	14.76	14.76	240,600
Oct 20, 2026	13.75	14.25	13.72	14.08	14.08	60,800
Oct 19, 2026	13.92	13.92	13.69	13.77	13.77	80,800
Oct 16, 2026	14.13	14.21	13.67	13.77	13.77	150,400
Oct 15, 2026	13.73	14.27	13.60	14.24	14.24	154,500
Oct 14, 2026	14.36	14.47	13.99	14.02	14.02	169,300
Oct 13, 2026	14.46	14.62	14.41	14.54	14.54	181,000
Oct 12, 2026	14.66	14.76	14.34	14.46	14.46	152,800
Oct 9, 2026	14.72	14.75	14.58	14.65	14.65	250,900
Oct 8, 2026	14.82	14.92	13.99	14.55	14.55	323,100
Oct 7, 2026	15.27	15.28	14.99	15.02	15.02	214,200
Oct 6, 2026	15.99	16.16	15.88	15.94	15.94	55,700
Oct 5, 2026	16.08	16.14	15.77	15.94	15.94	140,200
Oct 2, 2026	16.30	16.45	15.34	15.59	15.59	903,000
Oct 1, 2026	15.68	16.01	15.64	15.91	15.91	446,300
Sep 30, 2026	16.29	16.38	15.74	15.77	15.77	550,300
Sep 29, 2026	16.40	16.53	15.67	15.85	15.85	336,800
Sep 28, 2026	16.16	16.23	15.64	15.74	15.74	232,600
Sep 25, 2026	16.86	17.01	16.47	16.69	16.69	384,500
Sep 24, 2026	15.85	16.37	15.83	16.19	16.19	217,300
Sep 23, 2026	16.69	16.79	15.76	15.89	15.89	247,600
Sep 22, 2026	16.40	17.07	16.27	16.87	16.87	532,700
Sep 21, 2026	15.77	16.06	15.61	15.99	15.99	289,200
Sep 18, 2026	14.05	14.99	14.05	14.97	14.97	238,200
Sep 17, 2026	13.80	13.96	13.68	13.72	13.72	156,800
Sep 16, 2026	13.55	13.82	13.27	13.80	13.80	284,500
Sep 15, 2026	15.22	15.22	13.66	13.74	13.74	856,000
Sep 14, 2026	14.80	15.71	14.78	15.53	15.53	535,800
Sep 11, 2026	14.42	15.20	14.30	14.46	14.46	175,500
Sep 10, 2026	14.39	14.51	14.26	14.33	14.33	164,100
Sep 9, 2026	15.21	15.24	14.85	14.87	14.87	102,700
Sep 8, 2026	14.86	15.39	14.70	15.12	15.12	279,300
Sep 4, 2026	14.94	15.08	14.68	14.89	14.89	199,500
Sep 3, 2026	14.72	15.65	14.72	15.63	15.63	393,000
Sep 2, 2026	14.07	14.31	14.06	14.27	14.27	332,900
Sep 1, 2026	14.52	14.67	14.23	14.37	14.37	143,800
Aug 31, 2026	14.53	14.78	14.44	14.75	14.75	207,200
Aug 28, 2026	15.05	15.29	14.49	14.64	14.64	279,700
Aug 27, 2026	15.18	15.66	15.09	15.47	15.47	926,700
Aug 26, 2026	14.65	14.89	14.42	14.64	14.64	278,800
Aug 25, 2026	15.38	15.76	15.34	15.63	15.63	649,200
Aug 24, 2026	16.07	16.24	15.56	15.77	15.77	627,200
Aug 21, 2026	14.74	15.09	14.49	14.59	14.59	527,900
Aug 20, 2026	12.78	14.26	12.64	13.10	13.10	1,055,700
Aug 19, 2026	10.88	11.39	10.77	11.34	11.34	257,400
Aug 18, 2026	10.58	10.68	10.58	10.65	10.65	114,200
Aug 17, 2026	10.60	10.69	10.59	10.62	10.62	81,900
Aug 14, 2026	10.66	10.69	10.59	10.60	10.60	101,100
Aug 13, 2026	10.67	10.73	10.60	10.72	10.72	74,400
Aug 12, 2026	10.78	10.78	10.67	10.68	10.68	178,700
Aug 11, 2026	10.69	10.79	10.52	10.75	10.75	234,600
Aug 10, 2026	10.89	10.95	10.79	10.83	10.83	175,500
Aug 7, 2026	11.01	11.05	10.75	10.85	10.85	280,400
Aug 6, 2026	11.09	11.18	10.95	10.98	10.98	158,800
Aug 5, 2026	11.27	11.37	11.19	11.34	11.34	293,800
Aug 4, 2026	11.40	11.49	11.37	11.45	11.45	76,900
Aug 3, 2026	11.34	11.53	11.31	11.47	11.47	139,000
Jul 31, 2026	11.40	11.40	11.23	11.25	11.25	93,000
Jul 30, 2026	11.46	11.61	11.45	11.58	11.58	139,000
Jul 29, 2026	11.43	11.55	11.31	11.36	11.36	123,400
Jul 28, 2026	11.17	11.32	11.10	11.24	11.24	132,300
Jul 27, 2026	11.72	11.82	11.52	11.60	11.60	88,700
Jul 24, 2026	11.63	11.63	11.51	11.55	11.55	62,400
Jul 23, 2026	11.83	11.85	11.70	11.71	11.71	73,800
Jul 22, 2026	12.07	12.28	12.06	12.06	12.06	105,000
Jul 21, 2026	12.10	12.35	12.08	12.29	12.29	152,300
Jul 20, 2026	11.64	11.90	11.53	11.86	11.86	150,800
Jul 17, 2026	11.40	11.62	11.35	11.57	11.57	75,900
Jul 16, 2026	11.78	11.85	11.54	11.63	11.63	146,500
Jul 15, 2026	11.95	11.98	11.76	11.76	11.76	125,500
Jul 14, 2026	11.70	11.87	11.63	11.84	11.84	153,800
Jul 13, 2026	11.37	11.46	11.20	11.32	11.32	110,300
Jul 10, 2026	11.77	11.82	11.65	11.73	11.73	117,000
Jul 9, 2026	11.65	11.67	11.54	11.66	11.66	47,600
Jul 8, 2026	11.47	11.63	11.35	11.58	11.58	132,100
Jul 7, 2026	11.91	12.00	11.78	11.89	11.89	285,100
Jul 6, 2026	11.81	12.30	11.79	12.20	12.20	220,500
Jul 2, 2026	11.67	11.80	11.50	11.52	11.52	194,600
Jul 1, 2026	11.07	11.30	10.99	11.26	11.26	201,600
Jun 30, 2026	10.96	11.13	10.91	11.08	11.08	94,500
Jun 29, 2026	11.20	11.42	11.05	11.41	11.41	119,300
Jun 26, 2026	10.81	11.18	10.80	11.13	11.13	151,900
Jun 25, 2026	11.38	11.38	10.75	10.97	10.97	246,000
Jun 24, 2026	11.47	11.53	11.14	11.22	11.22	243,200
Jun 23, 2026	11.68	11.77	11.60	11.70	11.70	173,000
Jun 22, 2026	12.23	12.35	12.01	12.05	12.05	176,000
Jun 18, 2026	12.44	12.44	12.05	12.14	12.14	183,800
Jun 17, 2026	12.75	12.94	12.51	12.53	12.53	175,900
Jun 16, 2026	13.07	13.10	12.80	12.96	12.96	118,400
Jun 15, 2026	13.22	13.72	13.11	13.55	13.55	377,000
Jun 12, 2026	12.08	12.30	11.97	12.02	12.02	80,700
Jun 11, 2026	11.80	12.21	11.73	12.15	12.15	193,100
Jun 10, 2026	11.88	12.08	11.65	11.65	11.65	205,600
Jun 9, 2026	12.31	12.34	11.91	12.11	12.11	141,700
Jun 8, 2026	12.31	12.59	12.27	12.54	12.54	161,900
Jun 5, 2026	12.03	12.07	11.36	11.66	11.66	516,600
Jun 4, 2026	12.41	12.56	12.32	12.46	12.46	204,400
Jun 3, 2026	13.04	13.10	12.77	12.78	12.78	151,700
Jun 2, 2026	13.45	13.45	12.82	12.96	12.96	303,900
Jun 1, 2026	13.78	13.84	13.59	13.80	13.80	130,900
May 29, 2026	13.83	14.16	13.75	14.02	14.02	219,400
May 28, 2026	13.78	14.20	13.66	13.96	13.96	103,800
May 27, 2026	14.07	14.24	13.99	14.12	14.12	128,800
May 26, 2026	14.36	14.49	14.10	14.13	14.13	91,400
May 22, 2026	14.51	14.52	14.18	14.22	14.22	181,600
May 21, 2026	14.53	14.73	14.36	14.66	14.66	358,200
May 20, 2026	14.53	14.66	14.45	14.58	14.58	71,700
May 19, 2026	14.57	14.65	14.40	14.41	14.41	107,200
May 18, 2026	14.76	14.78	14.50	14.73	14.73	268,200
May 15, 2026	15.48	15.48	15.21	15.24	15.24	347,200
May 14, 2026	15.42	16.49	15.30	16.14	16.14	532,000
May 13, 2026	15.27	15.34	15.02	15.08	15.08	217,400
May 12, 2026	15.39	15.43	15.10	15.31	15.31	154,000
May 11, 2026	15.55	15.81	15.45	15.74	15.74	296,600
May 8, 2026	14.74	15.17	14.72	15.10	15.10	253,700
May 7, 2026	15.00	15.00	14.72	14.74	14.74	105,100
May 6, 2026	15.19	15.26	15.07	15.20	15.20	299,300
May 5, 2026	15.03	15.06	14.94	15.05	15.05	391,500
May 4, 2026	14.83	15.02	14.78	14.87	14.87	65,600
May 1, 2026	14.77	14.89	14.77	14.82	14.82	111,000
Apr 30, 2026	14.51	14.62	14.50	14.59	14.59	295,100
Apr 29, 2026	14.63	14.63	14.30	14.37	14.37	164,400
Apr 28, 2026	14.68	14.73	14.54	14.69	14.69	109,600
Apr 27, 2026	14.97	15.00	14.73	14.81	14.81	147,600
Apr 24, 2026	15.30	15.42	15.20	15.32	15.32	51,900
Apr 23, 2026	15.06	15.32	15.04	15.20	15.20	61,000
Apr 22, 2026	15.47	15.54	15.29	15.33	15.33	102,900
Apr 21, 2026	15.24	15.35	15.01	15.02	15.02	42,300
Apr 20, 2026	15.16	15.27	15.00	15.20	15.20	101,900
Apr 17, 2026	15.68	16.05	15.60	15.84	15.84	160,600
Apr 16, 2026	15.21	15.61	14.85	15.60	15.60	125,500
Apr 15, 2026	14.56	14.98	14.49	14.91	14.91	144,200
Apr 14, 2026	14.64	14.83	14.40	14.46	14.46	117,600
Apr 13, 2026	14.16	14.44	14.15	14.39	14.39	87,200
Apr 10, 2026	14.31	14.51	14.25	14.50	14.50	100,300
Apr 9, 2026	14.16	14.47	14.06	14.41	14.41	38,700
Apr 8, 2026	14.75	14.75	14.30	14.38	14.38	123,400
Apr 7, 2026	13.92	13.98	13.78	13.96	13.96	106,900
Apr 6, 2026	14.30	14.40	14.21	14.27	14.27	77,100
Apr 2, 2026	13.70	13.93	13.63	13.90	13.90	132,300
Apr 1, 2026	14.42	14.53	14.30	14.37	14.37	80,200
Mar 31, 2026	14.06	14.31	13.96	14.30	14.30	128,400
Mar 30, 2026	14.37	14.41	14.00	14.05	14.05	52,700
Mar 27, 2026	14.21	14.29	14.02	14.06	14.06	107,300
Mar 26, 2026	14.61	14.69	14.21	14.27	14.27	63,000
Mar 25, 2026	15.12	15.18	14.93	15.01	15.01	93,800
Mar 24, 2026	15.05	15.05	14.74	14.75	14.75	131,100
Mar 23, 2026	15.15	15.57	15.11	15.25	15.25	126,600
Mar 20, 2026	15.38	15.38	15.16	15.26	15.26	174,900
Mar 19, 2026	15.32	15.44	15.15	15.37	15.37	128,100
Mar 18, 2026	15.62	15.67	15.30	15.40	15.40	189,100
Mar 17, 2026	16.05	16.39	15.91	16.33	16.33	201,800
Mar 16, 2026	15.73	16.41	15.67	16.28	16.28	305,600
Mar 13, 2026	15.31	15.46	14.82	14.93	14.93	188,300
Mar 12, 2026	14.73	14.80	14.53	14.66	14.66	78,100
Mar 11, 2026	14.85	14.98	14.65	14.80	14.80	64,200
Mar 10, 2026	14.91	15.30	14.69	14.74	14.74	206,000
Mar 9, 2026	14.54	14.65	14.43	14.61	14.61	173,500
Mar 6, 2026	14.53	14.57	14.31	14.42	14.42	226,800
Mar 5, 2026	15.20	15.28	14.85	15.05	15.05	100,700
Mar 4, 2026	15.02	15.65	15.00	15.54	15.54	327,600
Mar 3, 2026	14.41	14.74	14.26	14.39	14.39	141,900
Mar 2, 2026	14.23	15.10	14.23	14.85	14.85	161,900
Feb 27, 2026	14.56	14.63	14.29	14.38	14.38	120,900
Feb 26, 2026	15.34	15.34	14.73	14.82	14.82	134,600
Feb 25, 2026	15.12	15.70	15.02	15.61	15.61	188,300
Feb 24, 2026	14.09	14.53	14.00	14.46	14.46	104,500
Feb 23, 2026	14.75	14.80	14.38	14.40	14.40	160,300
Feb 20, 2026	14.87	15.31	14.85	15.12	15.12	95,700
Feb 19, 2026	14.88	15.05	14.74	15.00	15.00	81,900
Feb 18, 2026	15.54	15.82	15.11	15.11	15.11	86,000
Feb 17, 2026	15.45	15.88	15.18	15.83	15.83	151,100
Feb 13, 2026	14.66	15.14	14.60	15.03	15.03	160,700
Feb 12, 2026	14.83	14.87	14.35	14.36	14.36	126,700
Feb 11, 2026	14.76	14.81	14.27	14.69	14.69	121,200
Feb 10, 2026	15.05	15.18	14.84	14.85	14.85	140,100
Feb 9, 2026	14.98	15.51	14.92	15.47	15.47	190,700
Feb 6, 2026	15.05	16.45	15.02	15.44	15.44	783,200
Feb 5, 2026	14.48	14.70	12.12	12.63	12.63	930,000
Feb 4, 2026	16.68	16.71	16.00	16.31	16.31	204,900
Feb 3, 2026	17.16	17.35	16.24	17.19	17.19	237,000
Feb 2, 2026	17.39	17.64	17.13	17.15	17.15	335,100
Jan 30, 2026	18.71	18.98	18.22	18.48	18.48	218,600
Jan 29, 2026	19.82	19.85	18.91	19.13	19.13	299,200
Jan 28, 2026	20.47	20.53	20.23	20.38	20.38	161,600
Jan 27, 2026	20.13	20.50	19.99	20.48	20.48	135,700
Jan 26, 2026	20.30	20.70	20.12	20.12	20.12	209,100
Jan 23, 2026	20.31	20.91	20.09	20.39	20.39	128,700
Jan 22, 2026	20.49	20.60	20.25	20.45	20.45	174,300
Jan 21, 2026	20.46	21.11	19.93	21.02	21.02	275,300
Jan 20, 2026	20.45	20.64	20.17	20.26	20.26	333,400
Jan 16, 2026	22.00	22.18	21.61	22.14	22.14	96,600
Jan 15, 2026	22.61	22.64	21.87	21.93	21.93	208,400
Jan 14, 2026	22.77	23.16	22.64	22.90	22.90	181,300
Jan 13, 2026	22.16	22.85	22.01	22.70	22.70	263,200
Jan 12, 2026	21.87	22.43	21.85	21.96	21.96	255,100
Jan 9, 2026	22.27	22.99	22.12	22.17	22.17	156,500
Jan 8, 2026	22.11	23.07	21.97	22.62	22.62	194,200
Jan 7, 2026	23.57	23.81	23.13	23.13	23.13	195,300
Jan 6, 2026	25.48	25.50	23.48	24.02	24.02	603,600
Jan 5, 2026	22.62	25.03	22.56	24.69	24.69	643,700
Jan 2, 2026	20.24	21.27	20.13	21.10	21.10	262,400
Dec 31, 2025	19.93	19.93	19.27	19.45	19.45	363,500
Dec 30, 2025	19.83	20.06	19.76	19.90	19.90	441,900
Dec 29, 2025	19.87	19.98	19.66	19.67	19.67	312,700
Dec 26, 2025	19.95	19.98	19.47	19.74	19.74	404,400
Dec 24, 2025	19.89	19.92	19.66	19.66	19.66	171,100
Dec 23, 2025	20.00	20.16	19.89	20.03	20.03	119,100
Dec 22, 2025	20.64	20.73	20.15	20.20	20.20	196,700
Dec 19, 2025	19.95	20.44	19.86	20.34	20.34	284,100
Dec 18, 2025	20.35	20.59	19.16	19.16	19.16	368,800
Dec 17, 2025	20.53	21.13	19.68	19.97	19.97	322,600
Dec 16, 2025	20.40	20.73	20.32	20.54	20.54	174,100
Dec 15, 2025	21.01	21.06	19.93	20.03	20.03	327,300
Dec 12, 2025	21.70	21.78	21.03	21.33	21.33	194,900
Dec 11, 2025	21.33	21.63	21.12	21.57	21.57	226,100
Dec 10, 2025	22.00	22.46	21.75	22.00	22.00	174,900
Dec 9, 2025	21.89	23.20	21.85	22.55	22.55	325,700
Dec 8, 2025	22.36	22.49	22.00	22.26	22.26	258,400
Dec 5, 2025	22.02	22.36	21.48	21.55	21.55	315,900
Dec 4, 2025	22.79	23.01	22.08	22.45	22.45	329,300
Dec 3, 2025	23.14	23.50	22.98	23.43	23.43	303,900
Dec 2, 2025	21.97	23.27	21.90	23.07	23.07	282,100
Dec 1, 2025	21.67	21.84	21.17	21.43	21.43	423,300
Nov 28, 2025	23.80	24.23	23.13	23.22	23.22	265,100
Nov 26, 2025	23.13	24.06	22.96	23.77	23.77	346,500
Nov 25, 2025	23.60	23.64	22.90	23.43	23.43	504,900
Nov 24, 2025	22.08	24.38	21.85	23.95	23.95	798,400
Nov 21, 2025	20.53	21.30	20.13	20.72	20.72	610,000
Nov 20, 2025	22.74	22.76	21.05	21.38	21.38	823,100
Nov 19, 2025	22.43	22.89	21.60	21.79	21.79	1,211,400
Nov 18, 2025	23.24	23.88	22.99	23.74	23.74	1,022,600
Nov 17, 2025	23.50	24.46	22.54	22.89	22.89	867,900
Nov 14, 2025	24.19	24.95	23.89	24.13	24.13	1,090,200
Nov 13, 2025	26.63	26.89	24.22	24.55	24.55	2,285,200

Mobilize your Website

View Site in Mobile | Classic

Share by: