NasdaqGM - Nasdaq Real Time Price
USD
XRP ETF (XRPI)
6.67
-0.17
(-2.49%)
At close: October 30 at 4:00:01 PM EDT
6.65
-0.02
(-0.30%)
After hours: October 30 at 7:53:19 PM EDT
Trade XRPI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
6.66
6.73
6.56
6.67
6.67
183,100
Oct 29, 2026
6.91
7.01
6.84
6.85
6.85
84,500
Oct 28, 2026
7.03
7.14
7.00
7.14
7.14
61,300
Oct 27, 2026
7.02
7.10
6.99
7.09
7.09
75,200
Oct 26, 2026
6.90
6.99
6.84
6.92
6.92
103,900
Oct 23, 2026
7.04
7.08
6.95
6.98
6.98
122,400
Oct 22, 2026
7.11
7.13
6.97
7.00
7.00
198,900
Oct 21, 2026
0.014
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 21, 2026
7.31
7.50
7.25
7.45
7.45
521,000
Oct 20, 2026
6.97
7.21
6.96
7.13
7.12
112,300
Oct 19, 2026
7.04
7.05
6.94
6.98
6.97
173,000
Oct 16, 2026
7.17
7.20
6.91
6.98
6.96
107,200
Oct 15, 2026
6.96
7.24
6.91
7.23
7.22
98,400
Oct 14, 2026
7.30
7.34
7.11
7.14
7.13
231,000
Oct 13, 2026
7.33
7.41
7.32
7.37
7.36
58,300
Oct 12, 2026
7.45
7.50
7.28
7.35
7.34
112,800
Oct 9, 2026
7.48
7.49
7.40
7.45
7.44
98,800
Oct 8, 2026
7.54
7.57
7.11
7.39
7.38
253,000
Oct 7, 2026
7.75
7.76
7.61
7.64
7.62
161,000
Oct 6, 2026
8.13
8.23
8.07
8.09
8.07
107,000
Oct 5, 2026
8.18
8.20
8.02
8.10
8.08
136,500
Oct 2, 2026
8.29
8.36
7.80
7.93
7.91
584,600
Oct 1, 2026
7.98
8.13
7.97
8.09
8.07
152,500
Sep 30, 2026
8.29
8.31
8.01
8.04
8.02
205,900
Sep 29, 2026
8.35
8.41
7.97
8.06
8.04
159,900
Sep 28, 2026
8.24
8.28
7.97
8.00
7.98
349,100
Sep 25, 2026
8.59
8.65
8.39
8.49
8.47
219,000
Sep 24, 2026
8.09
8.34
8.06
8.25
8.23
168,500
Sep 23, 2026
0.014
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
8.52
8.56
8.04
8.08
8.06
416,500
Sep 22, 2026
8.36
8.73
8.32
8.62
8.59
532,100
Sep 21, 2026
8.04
8.20
7.97
8.17
8.14
442,500
Sep 18, 2026
7.18
7.66
7.18
7.66
7.63
411,700
Sep 17, 2026
7.06
7.14
6.98
7.02
6.99
177,100
Sep 16, 2026
6.93
7.06
6.78
7.05
7.03
452,600
Sep 15, 2026
7.78
7.78
7.00
7.04
7.01
589,700
Sep 14, 2026
7.57
8.05
7.55
7.96
7.93
367,200
Sep 11, 2026
7.37
7.76
7.32
7.39
7.36
430,300
Sep 10, 2026
7.37
7.42
7.29
7.32
7.29
116,900
Sep 9, 2026
7.79
7.80
7.60
7.60
7.57
211,100
Sep 8, 2026
7.59
7.89
7.53
7.74
7.71
336,700
Sep 4, 2026
7.67
7.73
7.53
7.62
7.59
263,900
Sep 3, 2026
7.57
8.03
7.55
8.01
7.98
394,000
Sep 2, 2026
7.20
7.34
7.20
7.30
7.27
119,200
Sep 1, 2026
7.46
7.53
7.29
7.38
7.35
149,300
Aug 31, 2026
7.45
7.59
7.40
7.56
7.53
171,500
Aug 28, 2026
7.73
7.86
7.43
7.50
7.47
219,600
Aug 27, 2026
7.78
8.03
7.75
7.95
7.92
323,000
Aug 26, 2026
7.52
7.64
7.42
7.52
7.49
1,107,300
Aug 25, 2026
7.93
8.09
7.89
8.03
8.00
302,300
Aug 24, 2026
8.26
8.35
8.00
8.09
8.06
700,900
Aug 21, 2026
7.58
7.75
7.44
7.50
7.47
1,135,500
Aug 20, 2026
6.56
7.33
6.50
6.73
6.71
1,063,700
Aug 19, 2026
0.01
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 19, 2026
5.57
5.86
5.53
5.83
5.81
315,700
Aug 18, 2026
5.44
5.49
5.43
5.47
5.44
86,600
Aug 17, 2026
5.45
5.50
5.45
5.46
5.43
132,700
Aug 14, 2026
5.48
5.51
5.44
5.45
5.43
67,600
Aug 13, 2026
5.49
5.52
5.45
5.51
5.48
100,800
Aug 12, 2026
5.56
5.56
5.49
5.51
5.48
76,300
Aug 11, 2026
5.51
5.56
5.42
5.54
5.51
151,200
Aug 10, 2026
5.61
5.64
5.55
5.58
5.55
106,700
Aug 7, 2026
5.67
5.68
5.53
5.59
5.56
102,700
Aug 6, 2026
5.72
5.76
5.64
5.66
5.63
79,900
Aug 5, 2026
5.81
5.87
5.78
5.85
5.82
85,600
Aug 4, 2026
5.88
5.92
5.86
5.90
5.87
78,100
Aug 3, 2026
5.86
5.93
5.84
5.91
5.88
95,400
Jul 31, 2026
5.87
5.87
5.79
5.82
5.79
81,100
Jul 30, 2026
5.90
5.99
5.90
5.96
5.93
66,600
Jul 29, 2026
5.88
5.97
5.84
5.87
5.84
105,200
Jul 28, 2026
5.75
5.84
5.73
5.81
5.78
125,000
Jul 27, 2026
6.02
6.11
5.95
5.98
5.95
191,300
Jul 24, 2026
6.03
6.03
5.95
5.98
5.95
74,400
Jul 23, 2026
6.12
6.13
6.05
6.06
6.03
110,700
Jul 22, 2026
0.012
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 22, 2026
6.25
6.35
6.24
6.24
6.21
84,500
Jul 21, 2026
6.28
6.40
6.27
6.36
6.31
192,200
Jul 20, 2026
6.02
6.17
5.98
6.14
6.10
87,500
Jul 17, 2026
5.91
6.03
5.89
6.01
5.97
79,400
Jul 16, 2026
6.12
6.16
5.99
6.04
6.00
75,600
Jul 15, 2026
6.20
6.22
6.09
6.11
6.07
91,100
Jul 14, 2026
6.06
6.17
6.03
6.13
6.09
73,100
Jul 13, 2026
5.90
5.94
5.82
5.86
5.82
105,400
Jul 10, 2026
6.09
6.12
6.04
6.08
6.04
95,600
Jul 9, 2026
6.02
6.06
5.98
6.02
5.98
81,100
Jul 8, 2026
5.93
6.03
5.89
6.00
5.96
157,100
Jul 7, 2026
6.18
6.24
6.11
6.17
6.13
104,600
Jul 6, 2026
6.11
6.38
6.11
6.33
6.28
179,500
Jul 2, 2026
6.05
6.11
5.97
5.97
5.93
96,500
Jul 1, 2026
5.73
5.87
5.73
5.85
5.81
137,500
Jun 30, 2026
5.69
5.77
5.66
5.74
5.70
118,400
Jun 29, 2026
5.82
5.94
5.73
5.93
5.89
571,900
Jun 26, 2026
5.62
5.80
5.61
5.76
5.72
247,800
Jun 25, 2026
5.91
5.91
5.60
5.69
5.65
199,500
Jun 24, 2026
5.95
5.98
5.78
5.84
5.80
282,400
Jun 23, 2026
6.09
6.13
6.03
6.08
6.04
225,400
Jun 22, 2026
6.38
6.43
6.25
6.26
6.21
90,700
Jun 18, 2026
6.48
6.48
6.28
6.32
6.27
153,700
Jun 17, 2026
0.012
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 17, 2026
6.63
6.75
6.53
6.54
6.49
109,700
Jun 16, 2026
6.84
6.84
6.69
6.76
6.70
167,500
Jun 15, 2026
6.89
7.17
6.85
7.08
7.02
350,300
Jun 12, 2026
6.29
6.42
6.24
6.28
6.22
225,800
Jun 11, 2026
6.16
6.38
6.13
6.35
6.29
166,400
Jun 10, 2026
6.20
6.30
6.09
6.09
6.03
189,700
Jun 9, 2026
6.44
6.45
6.23
6.31
6.25
179,300
Jun 8, 2026
6.45
6.59
6.42
6.55
6.49
196,300
Jun 5, 2026
6.28
6.29
5.93
6.11
6.06
324,700
Jun 4, 2026
6.49
6.57
6.43
6.53
6.47
244,700
Jun 3, 2026
6.81
6.85
6.67
6.69
6.63
212,000
Jun 2, 2026
7.03
7.03
6.69
6.79
6.73
279,800
Jun 1, 2026
7.20
7.24
7.10
7.22
7.15
130,000
May 29, 2026
7.25
7.40
7.20
7.34
7.27
146,800
May 28, 2026
7.19
7.43
7.16
7.30
7.24
209,500
May 27, 2026
7.37
7.45
7.32
7.39
7.32
104,400
May 26, 2026
7.52
7.60
7.39
7.41
7.34
158,600
May 22, 2026
7.61
7.61
7.43
7.46
7.39
162,400
May 21, 2026
7.62
7.72
7.53
7.68
7.62
96,800
May 20, 2026
0.014
Dividend
Dividends on any given ex-date include regular and any special dividends
May 20, 2026
7.62
7.68
7.58
7.63
7.56
112,400
May 19, 2026
7.64
7.70
7.57
7.57
7.49
121,300
May 18, 2026
7.76
7.76
7.63
7.76
7.68
311,400
May 15, 2026
8.15
8.15
7.99
8.02
7.93
219,300
May 14, 2026
8.09
8.67
8.05
8.49
8.40
351,900
May 13, 2026
8.04
8.04
7.90
7.94
7.85
133,700
May 12, 2026
8.11
8.12
7.95
8.06
7.97
205,200
May 11, 2026
8.19
8.34
8.14
8.29
8.20
321,700
May 8, 2026
7.76
7.99
7.74
7.94
7.85
144,800
May 7, 2026
7.92
7.92
7.75
7.77
7.68
258,100
May 6, 2026
8.00
8.04
7.93
8.01
7.92
205,600
May 5, 2026
7.92
7.95
7.88
7.91
7.83
137,900
May 4, 2026
7.81
7.92
7.79
7.82
7.74
181,500
May 1, 2026
7.78
7.85
7.78
7.81
7.73
112,800
Apr 30, 2026
7.65
7.70
7.64
7.68
7.60
186,000
Apr 29, 2026
7.71
7.72
7.55
7.58
7.50
292,300
Apr 28, 2026
7.72
7.78
7.67
7.76
7.68
80,100
Apr 27, 2026
7.90
7.91
7.76
7.82
7.73
166,300
Apr 24, 2026
8.10
8.13
8.03
8.07
7.99
93,100
Apr 23, 2026
7.96
8.09
7.95
8.03
7.94
206,900
Apr 22, 2026
0.015
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 22, 2026
8.16
8.22
8.07
8.09
8.00
168,800
Apr 21, 2026
8.08
8.14
7.95
7.97
7.87
140,200
Apr 20, 2026
8.05
8.10
7.95
8.06
7.96
158,500
Apr 17, 2026
8.29
8.52
8.27
8.38
8.27
320,100
Apr 16, 2026
8.06
8.28
7.86
8.27
8.16
310,300
Apr 15, 2026
7.73
7.95
7.68
7.91
7.81
183,700
Apr 14, 2026
7.76
7.87
7.63
7.67
7.57
157,500
Apr 13, 2026
7.51
7.66
7.49
7.64
7.54
218,000
Apr 10, 2026
7.60
7.69
7.56
7.69
7.59
120,400
Apr 9, 2026
7.52
7.67
7.45
7.65
7.55
111,900
Apr 8, 2026
7.81
7.82
7.59
7.64
7.54
151,100
Apr 7, 2026
7.37
7.41
7.30
7.41
7.31
399,600
Apr 6, 2026
7.60
7.63
7.53
7.56
7.46
191,200
Apr 2, 2026
7.27
7.38
7.22
7.37
7.27
164,600
Apr 1, 2026
7.66
7.72
7.59
7.63
7.53
113,500
Mar 31, 2026
7.46
7.60
7.40
7.58
7.48
155,400
Mar 30, 2026
7.63
7.64
7.43
7.46
7.36
175,000
Mar 27, 2026
7.57
7.59
7.45
7.49
7.39
216,400
Mar 26, 2026
7.79
7.82
7.56
7.62
7.52
142,800
Mar 25, 2026
8.07
8.09
7.93
7.98
7.88
90,700
Mar 24, 2026
8.01
8.03
7.83
7.86
7.75
379,800
Mar 23, 2026
8.08
8.30
8.07
8.13
8.03
240,100
Mar 20, 2026
8.20
8.20
8.09
8.13
8.03
103,100
Mar 19, 2026
8.16
8.26
8.07
8.20
8.09
185,600
Mar 18, 2026
0.014
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 18, 2026
8.34
8.37
8.17
8.25
8.14
477,500
Mar 17, 2026
8.59
8.77
8.51
8.72
8.60
341,400
Mar 16, 2026
8.40
8.78
8.38
8.72
8.60
643,000
Mar 13, 2026
8.19
8.27
7.91
7.99
7.88
304,500
Mar 12, 2026
7.88
7.92
7.78
7.85
7.74
138,200
Mar 11, 2026
7.93
8.03
7.82
7.90
7.79
178,900
Mar 10, 2026
7.98
8.21
7.86
7.87
7.76
491,200
Mar 9, 2026
7.77
7.88
7.72
7.81
7.70
182,500
Mar 6, 2026
7.81
7.81
7.68
7.74
7.63
241,300
Mar 5, 2026
8.14
8.21
7.97
8.06
7.94
277,500
Mar 4, 2026
8.03
8.39
8.00
8.32
8.20
936,700
Mar 3, 2026
7.71
7.89
7.62
7.72
7.61
200,100
Mar 2, 2026
7.62
8.08
7.61
7.94
7.83
287,600
Feb 27, 2026
7.77
7.82
7.61
7.70
7.59
275,900
Feb 26, 2026
8.22
8.23
7.87
7.95
7.83
532,500
Feb 25, 2026
8.10
8.42
8.06
8.33
8.21
865,100
Feb 24, 2026
7.54
7.79
7.49
7.73
7.62
323,200
Feb 23, 2026
7.90
7.94
7.69
7.75
7.64
238,200
Feb 20, 2026
7.99
8.21
7.97
8.10
7.98
245,300
Feb 19, 2026
7.97
8.09
7.89
8.04
7.92
283,000
Feb 18, 2026
0.016
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 18, 2026
8.35
8.50
8.10
8.10
7.98
296,900
Feb 17, 2026
8.30
8.53
8.15
8.51
8.37
472,500
Feb 13, 2026
7.90
8.16
7.86
8.09
7.96
359,100
Feb 12, 2026
7.97
8.00
7.70
7.73
7.61
280,300
Feb 11, 2026
7.96
7.96
7.68
7.90
7.77
423,100
Feb 10, 2026
8.10
8.18
7.97
8.00
7.87
530,200
Feb 9, 2026
8.06
8.39
8.02
8.32
8.19
571,800
Feb 6, 2026
8.07
8.83
8.07
8.30
8.17
1,474,900
Feb 5, 2026
7.80
7.92
6.50
6.80
6.69
2,624,900
Feb 4, 2026
8.99
9.01
8.62
8.80
8.66
360,000
Feb 3, 2026
9.24
9.36
8.75
9.28
9.13
723,700
Feb 2, 2026
9.38
9.50
9.25
9.27
9.12
483,900
Jan 30, 2026
10.07
10.23
9.83
9.97
9.81
459,600
Jan 29, 2026
10.65
10.70
10.21
10.34
10.17
632,600
Jan 28, 2026
11.04
11.09
10.91
11.02
10.84
254,000
Jan 27, 2026
10.86
11.08
10.80
11.05
10.87
298,100
Jan 26, 2026
10.94
11.18
10.88
10.90
10.72
313,300
Jan 23, 2026
10.96
11.30
10.86
11.04
10.86
169,700
Jan 22, 2026
11.08
11.14
10.94
11.05
10.87
460,000
Jan 21, 2026
0.026
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 21, 2026
11.06
11.41
10.76
11.38
11.20
616,000
Jan 20, 2026
11.06
11.17
10.92
10.97
10.77
495,400
Jan 16, 2026
11.93
12.03
11.70
11.99
11.77
533,100
Jan 15, 2026
12.28
12.28
11.87
11.89
11.67
338,300
Jan 14, 2026
12.38
12.60
12.30
12.43
12.20
419,400
Jan 13, 2026
12.05
12.44
11.95
12.35
12.12
836,600
Jan 12, 2026
11.88
12.20
11.88
11.92
11.70
474,500
Jan 9, 2026
12.14
12.49
12.01
12.06
11.84
327,000
Jan 8, 2026
12.00
12.53
11.95
12.31
12.08
432,900
Jan 7, 2026
12.80
12.93
12.56
12.60
12.37
438,700
Jan 6, 2026
13.85
13.89
12.77
13.09
12.85
1,408,900
Jan 5, 2026
12.27
13.62
12.27
13.44
13.19
1,207,300
Jan 2, 2026
11.00
11.57
10.92
11.48
11.27
611,900
Dec 31, 2025
10.81
10.82
10.47
10.57
10.37
390,000
Dec 30, 2025
10.75
10.90
10.75
10.79
10.59
375,100
Dec 29, 2025
10.78
10.86
10.67
10.67
10.47
499,200
Dec 26, 2025
10.84
10.85
10.56
10.71
10.51
360,700
Dec 24, 2025
10.82
10.82
10.69
10.73
10.53
205,800
Dec 23, 2025
10.87
10.97
10.80
10.89
10.69
345,200
Dec 22, 2025
11.22
11.28
10.95
10.99
10.79
478,300
Dec 19, 2025
10.86
11.11
10.81
11.07
10.87
505,800
Dec 18, 2025
11.06
11.21
10.44
10.44
10.25
1,014,000
Dec 17, 2025
11.17
11.52
10.71
10.87
10.67
737,100
Dec 16, 2025
11.15
11.29
11.08
11.19
10.98
741,600
Dec 15, 2025
0.015
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
11.46
11.51
10.85
10.94
10.74
492,100
Dec 12, 2025
11.85
11.88
11.47
11.66
11.43
473,900
Dec 11, 2025
11.67
11.81
11.55
11.77
11.54
454,000
Dec 10, 2025
12.02
12.29
11.87
12.03
11.79
404,300
Dec 9, 2025
11.95
12.70
11.94
12.34
12.10
422,600
Dec 8, 2025
12.20
12.30
12.01
12.15
11.91
217,400
Dec 5, 2025
12.04
12.26
11.73
11.77
11.54
538,500
Dec 4, 2025
12.49
12.59
12.08
12.29
12.05
336,400
Dec 3, 2025
12.66
12.84
12.57
12.82
12.57
338,100
Dec 2, 2025
12.00
12.73
11.99
12.64
12.39
567,900
Dec 1, 2025
11.84
11.96
11.58
11.73
11.50
670,700
Nov 28, 2025
13.02
13.29
12.66
12.69
12.44
457,500
Nov 26, 2025
12.70
13.17
12.56
13.02
12.76
457,600
Nov 25, 2025
0.024
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 25, 2025
12.94
12.95
12.56
12.86
12.61
692,500
Nov 24, 2025
12.13
13.40
12.00
13.16
12.88
798,500
Nov 21, 2025
11.28
11.72
11.07
11.40
11.15
628,200
Nov 20, 2025
12.50
12.57
11.61
11.76
11.51
479,700
Nov 19, 2025
12.38
12.63
11.91
12.05
11.79
764,900
Nov 18, 2025
12.80
13.19
12.70
13.11
12.83
566,900
Nov 17, 2025
12.98
13.52
12.42
12.64
12.37
969,300
Nov 14, 2025
13.30
13.76
13.22
13.30
13.01
379,500
Nov 13, 2025
14.47
14.82
13.40
13.53
13.24
618,200
Nov 12, 2025
14.41
14.42
13.65
13.88
13.58
424,900
Nov 11, 2025
14.45
14.56
14.15
14.18
13.87
430,200
Nov 10, 2025
15.07
15.24
14.74
15.17
14.84
799,400
Nov 7, 2025
12.89
14.00
12.70
13.98
13.68
548,200
Nov 6, 2025
13.50
13.51
12.86
12.94
12.66
431,600
Nov 5, 2025
13.34
14.03
13.25
13.96
13.66
608,300
Nov 4, 2025
13.33
13.74
12.40
12.75
12.48
963,500
Nov 3, 2025
14.33
14.39
13.37
13.51
13.22
958,200
Oct 31, 2025
14.87
15.13
14.72
15.08
14.75
592,400
