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%

77,880.81

+561.46

+0.73%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

Cboe US - Delayed Quote USD

REX-Osprey™ XRP ETF (XRPR)

10.17 -0.23 (-2.18%)

At close: October 30 at 3:50:17 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	10.00	10.24	10.00	10.17	10.17	12,200
Oct 29, 2026	10.54	10.71	10.40	10.40	10.40	9,300
Oct 28, 2026	10.71	10.92	10.62	10.92	10.92	66,900
Oct 27, 2026	10.69	10.80	10.63	10.78	10.78	3,900
Oct 26, 2026	10.51	10.58	10.45	10.53	10.53	9,500
Oct 23, 2026	10.62	10.69	10.55	10.55	10.55	13,600
Oct 22, 2026	10.85	10.85	10.62	10.64	10.64	6,000
Oct 21, 2026	11.09	11.36	10.98	11.34	11.34	240,400
Oct 20, 2026	10.66	10.90	10.66	10.82	10.82	3,000
Oct 19, 2026	10.71	10.71	10.50	10.63	10.63	20,600
Oct 16, 2026	10.89	10.89	10.51	10.60	10.60	4,200
Oct 15, 2026	10.57	11.00	10.48	10.98	10.98	9,100
Oct 14, 2026	11.00	11.00	10.76	10.77	10.77	11,200
Oct 13, 2026	11.07	11.28	11.07	11.11	11.11	114,900
Oct 12, 2026	11.29	11.31	11.05	11.08	11.08	10,800
Oct 9, 2026	11.31	11.33	10.40	11.28	11.28	23,400
Oct 8, 2026	11.49	11.54	10.73	11.15	11.15	43,600
Oct 7, 2026	11.82	11.82	11.54	11.54	11.54	19,200
Oct 6, 2026	12.38	12.45	12.21	12.32	12.32	28,200
Oct 5, 2026	12.32	12.39	12.15	12.22	12.22	8,800
Oct 2, 2026	12.48	12.63	11.74	11.96	11.96	17,000
Oct 1, 2026	12.13	12.39	12.09	12.32	12.32	27,300
Sep 30, 2026	12.45	12.60	12.15	12.15	12.15	17,000
Sep 29, 2026	12.62	12.70	12.11	12.17	12.17	6,300
Sep 28, 2026	12.45	12.58	12.06	12.10	12.10	23,700
Sep 25, 2026	12.99	12.99	12.76	12.85	12.85	12,400
Sep 24, 2026	12.14	12.73	12.14	12.48	12.48	11,800
Sep 23, 2026	12.92	12.92	12.16	12.21	12.21	24,100
Sep 22, 2026	12.70	13.14	12.63	12.98	12.98	46,600
Sep 21, 2026	12.12	12.40	12.07	12.28	12.28	27,700
Sep 18, 2026	10.78	11.54	10.78	11.47	11.47	26,500
Sep 17, 2026	10.63	10.71	10.52	10.57	10.57	13,700
Sep 16, 2026	10.44	10.63	10.24	10.63	10.63	31,900
Sep 15, 2026	11.70	11.70	10.52	10.59	10.59	34,200
Sep 14, 2026	11.45	12.09	11.40	11.92	11.92	38,300
Sep 11, 2026	11.56	11.65	11.01	11.08	11.08	30,400
Sep 10, 2026	11.15	11.16	10.99	11.07	11.07	17,500
Sep 9, 2026	11.74	11.74	11.45	11.45	11.45	12,800
Sep 8, 2026	11.45	11.80	11.36	11.60	11.60	12,700
Sep 4, 2026	11.58	11.61	11.35	11.44	11.44	29,800
Sep 3, 2026	11.42	12.05	11.37	12.05	12.05	52,800
Sep 2, 2026	10.77	11.00	10.77	10.96	10.96	41,900
Sep 1, 2026	11.20	11.33	10.96	11.07	11.07	45,800
Aug 31, 2026	11.20	11.39	11.13	11.31	11.31	98,700
Aug 28, 2026	11.64	11.77	11.15	11.32	11.32	30,800
Aug 27, 2026	11.64	12.02	11.61	11.87	11.87	60,500
Aug 26, 2026	11.26	11.45	11.11	11.28	11.28	48,300
Aug 25, 2026	11.86	12.11	11.80	12.03	12.03	32,400
Aug 24, 2026	12.35	12.50	11.98	12.06	12.06	140,100
Aug 21, 2026	11.30	11.60	11.13	11.19	11.19	102,400
Aug 20, 2026	9.82	10.95	9.76	9.99	9.99	80,800
Aug 19, 2026	8.36	8.76	8.28	8.75	8.75	36,300
Aug 18, 2026	8.14	8.19	8.13	8.18	8.18	30,900
Aug 17, 2026	8.17	8.24	8.14	8.16	8.16	20,000
Aug 14, 2026	8.22	8.22	8.13	8.16	8.16	21,800
Aug 13, 2026	8.22	8.25	8.19	8.22	8.22	14,800
Aug 12, 2026	8.33	8.33	8.21	8.22	8.22	33,100
Aug 11, 2026	8.26	8.30	8.10	8.28	8.28	34,500
Aug 10, 2026	8.44	8.44	8.29	8.33	8.33	24,200
Aug 7, 2026	8.50	8.51	8.27	8.36	8.36	62,800
Aug 6, 2026	8.56	8.60	8.42	8.46	8.46	29,700
Aug 5, 2026	8.63	8.75	8.61	8.74	8.74	18,100
Aug 4, 2026	8.81	8.83	8.73	8.83	8.83	20,100
Aug 3, 2026	8.73	8.86	8.71	8.81	8.81	27,600
Jul 31, 2026	8.68	8.74	8.62	8.68	8.68	17,800
Jul 30, 2026	8.83	8.93	8.82	8.90	8.90	15,000
Jul 29, 2026	8.76	8.90	8.70	8.74	8.74	26,000
Jul 28, 2026	8.57	8.72	8.52	8.63	8.63	19,200
Jul 27, 2026	9.00	9.07	8.85	8.91	8.91	18,400
Jul 24, 2026	8.90	8.93	8.85	8.91	8.91	9,600
Jul 23, 2026	9.12	9.12	9.00	9.04	9.04	17,300
Jul 22, 2026	9.29	9.45	9.27	9.27	9.27	15,300
Jul 21, 2026	9.30	9.49	9.30	9.43	9.43	17,900
Jul 20, 2026	9.01	9.15	8.88	9.11	9.11	21,200
Jul 17, 2026	8.77	8.92	8.74	8.91	8.91	13,700
Jul 16, 2026	9.07	9.12	8.89	8.96	8.96	9,500
Jul 15, 2026	9.21	9.21	9.06	9.09	9.09	5,400
Jul 14, 2026	9.03	9.15	8.94	9.15	9.15	15,700
Jul 13, 2026	8.79	8.81	8.64	8.73	8.73	27,300
Jul 10, 2026	9.05	9.10	8.96	9.07	9.07	19,900
Jul 9, 2026	8.93	9.00	8.88	8.94	8.94	20,000
Jul 8, 2026	8.85	8.95	8.73	8.95	8.95	15,400
Jul 7, 2026	9.21	9.26	9.08	9.18	9.18	11,700
Jul 6, 2026	9.09	9.44	9.08	9.37	9.37	41,000
Jul 2, 2026	8.99	9.10	8.88	8.91	8.91	14,900
Jul 1, 2026	8.50	8.70	8.50	8.70	8.70	12,900
Jun 30, 2026	8.40	8.58	8.40	8.58	8.58	19,600
Jun 29, 2026	8.61	8.78	8.51	8.77	8.77	16,100
Jun 26, 2026	8.30	8.63	8.30	8.63	8.63	16,200
Jun 25, 2026	8.80	8.80	8.29	8.45	8.45	12,200
Jun 24, 2026	8.87	8.87	8.58	8.62	8.62	81,900
Jun 23, 2026	9.00	9.07	8.91	8.99	8.99	26,000
Jun 22, 2026	9.47	9.50	9.23	9.29	9.29	17,100
Jun 18, 2026	9.50	9.54	9.30	9.39	9.39	14,600
Jun 17, 2026	9.84	9.99	9.63	9.63	9.63	21,400
Jun 16, 2026	10.12	10.12	9.88	9.99	9.99	12,700
Jun 15, 2026	10.15	10.57	10.10	10.47	10.47	27,400
Jun 12, 2026	9.27	9.42	9.20	9.28	9.28	13,900
Jun 11, 2026	9.07	9.38	9.07	9.38	9.38	17,000
Jun 10, 2026	9.28	9.28	9.00	9.00	9.00	10,400
Jun 9, 2026	9.47	9.47	9.22	9.36	9.36	7,600
Jun 8, 2026	9.51	9.68	9.47	9.68	9.68	19,800
Jun 5, 2026	9.27	9.30	8.78	9.02	9.02	62,100
Jun 4, 2026	9.58	9.67	9.51	9.61	9.61	55,100
Jun 3, 2026	10.04	10.08	9.82	9.82	9.82	25,000
Jun 2, 2026	10.33	10.36	9.95	10.02	10.02	27,800
Jun 1, 2026	10.62	10.64	10.47	10.61	10.61	48,600
May 29, 2026	10.63	10.86	10.60	10.80	10.80	66,700
May 28, 2026	10.52	10.90	10.50	10.73	10.73	23,400
May 27, 2026	10.81	10.94	10.75	10.86	10.86	50,800
May 26, 2026	11.02	11.11	10.84	10.85	10.85	59,200
May 22, 2026	11.15	11.15	10.91	10.95	10.95	56,600
May 21, 2026	11.15	11.30	11.09	11.27	11.27	9,600
May 20, 2026	11.16	11.27	11.09	11.23	11.23	7,800
May 19, 2026	11.22	11.27	11.07	11.07	11.07	5,300
May 18, 2026	11.35	11.35	11.22	11.32	11.32	24,000
May 15, 2026	11.98	11.98	11.71	11.71	11.71	23,000
May 14, 2026	11.86	12.68	11.82	12.41	12.41	42,900
May 13, 2026	11.72	11.72	11.54	11.63	11.63	8,400
May 12, 2026	11.86	11.86	11.66	11.79	11.79	22,300
May 11, 2026	11.94	12.18	11.92	12.13	12.13	14,600
May 8, 2026	11.30	11.65	11.30	11.58	11.58	9,300
May 7, 2026	11.45	11.45	11.34	11.35	11.35	14,000
May 6, 2026	11.71	11.72	11.62	11.70	11.70	15,600
May 5, 2026	11.62	11.64	11.50	11.54	11.54	9,800
May 4, 2026	11.41	11.53	11.40	11.43	11.43	100,800
May 1, 2026	11.40	11.45	11.36	11.42	11.42	36,400
Apr 30, 2026	11.20	11.26	11.15	11.23	11.23	13,600
Apr 29, 2026	11.25	11.25	11.00	11.05	11.05	11,000
Apr 28, 2026	11.34	11.34	11.20	11.30	11.30	6,200
Apr 27, 2026	11.50	11.54	11.34	11.38	11.38	12,300
Apr 24, 2026	11.78	11.85	11.73	11.81	11.81	9,900
Apr 23, 2026	11.61	11.77	11.58	11.69	11.69	9,400
Apr 22, 2026	11.89	11.97	11.78	11.81	11.81	20,700
Apr 21, 2026	11.72	11.79	11.60	11.61	11.61	10,200
Apr 20, 2026	11.69	11.75	11.57	11.69	11.69	36,200
Apr 17, 2026	12.08	12.41	12.08	12.20	12.20	34,500
Apr 16, 2026	11.70	12.02	11.48	12.02	12.02	20,200
Apr 15, 2026	11.19	11.52	11.17	11.48	11.48	11,800
Apr 14, 2026	11.26	11.37	11.09	11.17	11.17	23,500
Apr 13, 2026	10.93	11.10	10.89	11.08	11.08	22,100
Apr 10, 2026	10.99	11.17	10.98	11.17	11.17	12,800
Apr 9, 2026	10.95	11.13	10.84	11.09	11.09	13,900
Apr 8, 2026	11.36	11.36	11.00	11.09	11.09	15,400
Apr 7, 2026	10.69	10.75	10.61	10.75	10.75	12,800
Apr 6, 2026	11.06	11.10	10.95	11.00	11.00	29,200
Apr 2, 2026	10.59	10.75	10.51	10.70	10.70	22,400
Apr 1, 2026	11.09	11.20	11.02	11.09	11.09	16,000
Mar 31, 2026	10.87	11.03	10.82	11.03	11.03	17,500
Mar 30, 2026	11.07	11.13	10.80	10.82	10.82	15,000
Mar 27, 2026	10.98	10.99	10.82	10.84	10.84	14,500
Mar 26, 2026	11.28	11.31	10.98	10.99	10.99	25,500
Mar 25, 2026	11.70	11.71	11.53	11.58	11.58	12,400
Mar 24, 2026	11.58	11.64	11.34	11.36	11.36	47,900
Mar 23, 2026	11.69	11.90	11.65	11.78	11.78	24,000
Mar 20, 2026	11.87	11.87	11.68	11.75	11.75	17,500
Mar 19, 2026	11.83	11.91	11.65	11.87	11.87	22,200
Mar 18, 2026	12.02	12.03	11.80	11.87	11.87	18,000
Mar 17, 2026	12.41	12.63	12.28	12.59	12.59	24,300
Mar 16, 2026	12.09	12.66	12.09	12.57	12.57	70,800
Mar 13, 2026	11.78	11.90	11.44	11.51	11.51	59,400
Mar 12, 2026	11.38	11.41	11.24	11.30	11.30	61,700
Mar 11, 2026	11.44	11.56	11.33	11.43	11.43	53,100
Mar 10, 2026	11.50	11.78	11.33	11.37	11.37	43,100
Mar 9, 2026	11.18	11.32	11.14	11.29	11.29	26,100
Mar 6, 2026	11.21	11.21	11.06	11.10	11.10	23,800
Mar 5, 2026	11.75	11.81	11.48	11.60	11.60	44,400
Mar 4, 2026	11.55	12.04	11.55	11.99	11.99	61,400
Mar 3, 2026	11.13	11.29	11.00	11.11	11.11	24,700
Mar 2, 2026	11.04	11.64	11.01	11.46	11.46	31,800
Feb 27, 2026	11.22	11.43	11.03	11.09	11.09	25,000
Feb 26, 2026	11.81	11.83	11.00	11.44	11.44	145,400
Feb 25, 2026	11.62	12.13	11.54	12.03	12.03	185,900
Feb 24, 2026	10.87	11.20	10.86	11.15	11.15	101,800
Feb 23, 2026	11.34	11.41	11.09	11.11	11.11	72,200
Feb 20, 2026	11.48	11.78	11.47	11.65	11.65	18,900
Feb 19, 2026	11.49	11.59	11.35	11.56	11.56	38,400
Feb 18, 2026	12.00	12.19	11.64	11.65	11.65	14,700
Feb 17, 2026	11.91	12.23	11.72	12.19	12.19	96,100
Feb 13, 2026	11.26	11.68	11.26	11.60	11.60	37,300
Feb 12, 2026	11.44	11.44	11.05	11.07	11.07	28,900
Feb 11, 2026	11.39	11.44	11.05	11.32	11.32	39,400
Feb 10, 2026	11.60	11.70	11.40	11.44	11.44	65,500
Feb 9, 2026	11.56	12.01	11.50	11.95	11.95	71,700
Feb 6, 2026	11.55	12.63	11.55	11.92	11.92	110,700
Feb 5, 2026	11.19	11.35	9.41	9.72	9.72	229,700
Feb 4, 2026	12.91	12.91	12.33	12.58	12.58	72,400
Feb 3, 2026	13.22	13.36	12.54	13.29	13.29	61,300
Feb 2, 2026	13.40	13.59	13.22	13.22	13.22	135,400
Jan 30, 2026	14.42	14.61	14.09	14.24	14.24	83,900
Jan 29, 2026	15.20	15.35	14.59	14.75	14.75	114,000
Jan 28, 2026	15.78	15.81	15.58	15.71	15.71	47,500
Jan 27, 2026	15.58	15.80	15.40	15.79	15.79	27,800
Jan 26, 2026	15.57	15.91	15.48	15.48	15.48	54,800
Jan 23, 2026	15.71	16.11	15.47	15.77	15.77	45,400
Jan 22, 2026	15.86	15.89	15.64	15.71	15.71	38,600
Jan 21, 2026	15.76	16.30	15.20	16.30	16.30	46,700
Jan 20, 2026	15.76	15.86	15.53	15.56	15.56	78,500
Jan 16, 2026	17.02	17.08	16.65	17.08	17.08	29,500
Jan 15, 2026	17.45	17.45	16.87	16.88	16.88	55,900
Jan 14, 2026	17.65	17.83	17.44	17.60	17.60	79,300
Jan 13, 2026	17.07	17.67	16.97	17.60	17.60	63,400
Jan 12, 2026	16.85	17.26	16.76	16.89	16.89	50,200
Jan 9, 2026	17.16	17.70	17.04	17.18	17.18	148,700
Jan 8, 2026	17.00	17.77	17.00	17.42	17.42	61,300
Jan 7, 2026	18.09	18.35	17.79	17.79	17.79	47,500
Jan 6, 2026	19.59	19.87	18.10	18.50	18.50	138,200
Jan 5, 2026	17.47	19.28	17.38	19.10	19.10	174,500
Jan 2, 2026	15.47	16.44	15.47	16.36	16.36	55,700
Dec 31, 2025	15.55	15.55	14.86	14.98	14.98	101,800
Dec 30, 2025	15.29	15.49	15.24	15.34	15.34	59,900
Dec 29, 2025	15.30	15.44	15.02	15.14	15.14	258,700
Dec 26, 2025	15.42	15.47	15.06	15.19	15.19	36,500
Dec 24, 2025	15.37	15.37	15.19	15.19	15.19	72,800
Dec 23, 2025	15.46	15.55	15.34	15.45	15.45	67,700
Dec 22, 2025	15.91	16.00	15.54	15.58	15.58	59,100
Dec 19, 2025	15.37	15.77	15.33	15.76	15.76	97,800
Dec 18, 2025	15.68	15.81	14.79	14.79	14.79	156,400
Dec 17, 2025	15.87	16.38	15.17	15.42	15.42	154,000
Dec 16, 2025	15.76	15.99	15.69	15.83	15.83	191,300
Dec 15, 2025	16.22	16.29	15.42	15.48	15.48	140,100
Dec 12, 2025	16.75	16.83	16.23	16.48	16.48	46,600
Dec 11, 2025	16.50	16.69	16.34	16.66	16.66	108,600
Dec 10, 2025	17.01	17.35	16.78	16.97	16.97	158,700
Dec 9, 2025	16.89	17.92	16.88	17.39	17.39	301,800
Dec 8, 2025	17.24	17.35	16.99	17.21	17.21	144,800
Dec 5, 2025	17.02	17.29	16.57	16.65	16.65	433,800
Dec 4, 2025	17.61	17.78	17.08	17.33	17.33	214,100
Dec 3, 2025	17.87	18.15	17.75	18.14	18.14	199,600
Dec 2, 2025	17.03	18.00	16.95	17.85	17.85	470,700
Dec 1, 2025	16.78	16.91	16.39	16.65	16.65	554,800
Nov 28, 2025	18.34	18.66	17.83	17.85	17.85	152,700
Nov 26, 2025	17.88	18.54	17.69	18.34	18.34	277,200
Nov 25, 2025	18.20	18.23	17.69	18.07	18.07	645,500
Nov 24, 2025	17.07	18.81	16.88	18.55	18.55	651,000
Nov 21, 2025	15.82	16.43	15.52	15.98	15.98	375,800
Nov 20, 2025	17.54	17.58	16.25	16.51	16.51	438,100
Nov 19, 2025	17.34	17.70	16.70	16.85	16.85	289,000
Nov 18, 2025	17.94	18.49	17.80	18.37	18.37	286,700
Nov 17, 2025	18.13	19.16	17.42	17.65	17.65	317,600
Nov 14, 2025	18.65	19.27	18.51	18.61	18.61	335,900
Nov 13, 2025	20.29	20.75	18.75	18.90	18.90	749,600
Nov 12, 2025	20.15	20.16	19.11	19.36	19.36	329,200
Nov 11, 2025	20.21	20.33	19.79	19.80	19.80	282,400
Nov 10, 2025	21.03	21.28	20.59	21.18	21.18	544,700
Nov 7, 2025	18.00	19.55	17.80	19.46	19.46	332,300
Nov 6, 2025	18.86	18.86	17.95	18.11	18.11	435,200
Nov 5, 2025	18.66	19.60	18.48	19.47	19.47	414,100
Nov 4, 2025	18.59	19.14	17.33	17.76	17.76	432,000
Nov 3, 2025	19.91	20.00	18.67	18.77	18.77	473,200
Oct 31, 2025	20.73	21.08	20.53	21.02	21.02	303,000

Mobilize your Website

View Site in Mobile | Classic

Share by: