NasdaqGM - Nasdaq Real Time Price
USD
2x XRP ETF (XRPT)
25.37
-1.41
(-5.27%)
At close: October 30 at 4:00:01 PM EDT
25.58
+0.21
(+0.83%)
After hours: October 30 at 7:42:34 PM EDT
Trade XRPT 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
25.22
25.89
24.47
25.37
25.37
138,100
Oct 29, 2026
27.38
28.35
26.65
26.78
26.78
296,800
Oct 28, 2026
28.45
29.23
28.00
29.19
29.19
80,500
Oct 27, 2026
28.21
28.83
28.03
28.76
28.76
100,500
Oct 26, 2026
27.26
27.94
26.88
27.42
27.42
124,200
Oct 23, 2026
28.46
28.75
27.78
27.87
27.87
71,000
Oct 22, 2026
28.97
29.13
27.92
27.97
27.97
134,100
Oct 21, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 21, 2026
30.75
32.40
30.35
31.95
31.95
198,000
Oct 20, 2026
27.91
30.00
27.91
29.30
29.26
113,100
Oct 19, 2026
28.62
28.65
27.76
28.03
27.99
93,200
Oct 16, 2026
29.69
29.98
27.64
28.00
27.96
210,300
Oct 15, 2026
27.92
30.21
27.40
30.13
30.09
197,200
Oct 14, 2026
30.69
31.17
29.10
29.20
29.16
175,300
Oct 13, 2026
31.10
31.83
30.97
31.46
31.41
100,100
Oct 12, 2026
32.08
32.42
30.64
31.19
31.15
151,800
Oct 9, 2026
32.27
32.45
31.64
32.07
32.03
148,100
Oct 8, 2026
32.81
33.25
29.06
31.62
31.58
436,800
Oct 7, 2026
34.88
34.95
33.55
33.77
33.72
297,400
Oct 6, 2026
38.45
39.23
37.82
38.09
38.04
151,300
Oct 5, 2026
38.73
39.08
37.41
38.19
38.14
171,900
Oct 2, 2026
40.01
40.70
35.35
36.53
36.48
442,100
Oct 1, 2026
37.00
38.57
36.79
38.11
38.06
184,200
Sep 30, 2026
39.83
40.39
37.36
37.52
37.47
280,600
Sep 29, 2026
40.49
41.13
37.04
37.79
37.74
352,300
Sep 28, 2026
39.48
39.98
36.90
37.41
37.36
387,700
Sep 25, 2026
43.14
43.82
41.02
42.12
42.06
501,400
Sep 24, 2026
38.34
40.67
38.05
39.88
39.83
388,900
Sep 23, 2026
0.022
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 23, 2026
42.59
43.15
37.76
38.26
38.21
690,200
Sep 22, 2026
41.22
44.60
40.66
43.54
43.46
601,500
Sep 21, 2026
38.19
39.56
37.44
39.25
39.18
476,500
Sep 18, 2026
30.63
34.65
30.63
34.57
34.51
548,900
Sep 17, 2026
29.58
30.41
29.01
29.29
29.24
305,700
Sep 16, 2026
28.49
29.67
27.19
29.55
29.49
460,700
Sep 15, 2026
36.51
36.60
28.96
29.38
29.33
702,900
Sep 14, 2026
34.72
39.02
34.61
38.31
38.24
353,900
Sep 11, 2026
33.08
36.62
32.55
33.18
33.12
327,800
Sep 10, 2026
32.97
33.61
32.30
32.67
32.61
194,200
Sep 9, 2026
37.10
37.16
35.17
35.27
35.20
178,300
Sep 8, 2026
35.25
37.84
34.43
36.48
36.41
260,400
Sep 4, 2026
35.86
36.55
34.44
35.35
35.28
274,200
Sep 3, 2026
35.12
39.39
35.12
39.28
39.21
635,000
Sep 2, 2026
32.03
33.19
32.01
32.95
32.89
125,000
Sep 1, 2026
34.22
34.93
32.72
33.54
33.48
159,500
Aug 31, 2026
34.12
35.69
33.83
35.19
35.12
236,900
Aug 28, 2026
36.83
38.12
34.07
34.80
34.73
435,100
Aug 27, 2026
37.65
39.96
37.27
39.17
39.10
566,900
Aug 26, 2026
35.23
36.47
34.02
35.16
35.09
493,000
Aug 25, 2026
39.04
40.84
38.72
40.31
40.23
586,100
Aug 24, 2026
42.32
43.30
39.92
40.96
40.88
1,036,800
Aug 21, 2026
35.96
37.51
34.62
35.22
35.15
1,252,000
Aug 20, 2026
27.59
33.29
26.96
28.75
28.70
1,296,800
Aug 19, 2026
0.025
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 19, 2026
20.08
22.14
19.84
21.89
21.85
336,000
Aug 18, 2026
19.13
19.53
19.13
19.37
19.31
114,500
Aug 17, 2026
19.19
19.60
19.19
19.34
19.28
94,800
Aug 14, 2026
19.40
19.66
19.22
19.25
19.19
109,500
Aug 13, 2026
19.57
19.76
19.24
19.70
19.64
95,400
Aug 12, 2026
19.99
20.00
19.60
19.65
19.59
87,900
Aug 11, 2026
19.64
19.94
18.96
19.94
19.88
153,800
Aug 10, 2026
20.49
20.62
19.95
20.12
20.06
161,800
Aug 7, 2026
20.88
20.97
19.88
20.26
20.20
187,500
Aug 6, 2026
21.18
21.50
20.65
20.70
20.63
232,700
Aug 5, 2026
21.91
22.33
21.63
22.21
22.14
94,900
Aug 4, 2026
22.51
22.78
22.30
22.72
22.65
109,400
Aug 3, 2026
22.28
22.90
22.24
22.66
22.59
90,500
Jul 31, 2026
22.46
22.46
21.78
21.92
21.85
88,500
Jul 30, 2026
22.78
23.40
22.70
23.20
23.13
84,600
Jul 29, 2026
22.58
23.12
22.17
22.34
22.27
178,100
Jul 28, 2026
21.56
22.19
21.28
21.94
21.88
95,500
Jul 27, 2026
23.86
24.20
23.05
23.30
23.22
179,300
Jul 24, 2026
23.55
23.59
23.02
23.20
23.13
40,900
Jul 23, 2026
24.29
24.46
23.82
23.95
23.87
72,800
Jul 22, 2026
0.027
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 22, 2026
25.47
26.34
25.38
25.48
25.40
85,800
Jul 21, 2026
25.70
26.73
25.57
26.42
26.31
184,700
Jul 20, 2026
23.72
24.75
23.33
24.58
24.47
81,700
Jul 17, 2026
22.74
23.76
22.56
23.53
23.43
102,600
Jul 16, 2026
24.28
24.68
23.39
23.79
23.69
88,300
Jul 15, 2026
25.00
25.26
24.28
24.30
24.20
98,100
Jul 14, 2026
24.05
24.84
23.73
24.55
24.45
106,500
Jul 13, 2026
22.73
23.07
22.08
22.59
22.49
64,900
Jul 10, 2026
24.41
24.54
23.87
24.24
24.14
57,500
Jul 9, 2026
23.85
24.05
23.49
23.87
23.77
57,200
Jul 8, 2026
23.07
23.83
22.66
23.58
23.48
132,100
Jul 7, 2026
24.99
25.54
24.53
24.99
24.89
79,600
Jul 6, 2026
24.54
26.64
24.51
26.23
26.12
161,700
Jul 2, 2026
24.06
24.60
23.40
23.46
23.36
179,500
Jul 1, 2026
21.66
22.59
21.50
22.45
22.35
110,800
Jun 30, 2026
21.20
21.95
21.03
21.76
21.67
89,100
Jun 29, 2026
22.28
23.02
21.59
23.00
22.91
90,600
Jun 26, 2026
20.83
22.11
20.82
22.11
22.02
100,600
Jun 25, 2026
23.19
23.19
20.67
21.34
21.25
118,700
Jun 24, 2026
23.55
23.69
22.00
22.39
22.30
116,200
Jun 23, 2026
24.42
24.70
24.08
24.51
24.41
104,500
Jun 22, 2026
26.95
27.39
25.82
25.95
25.84
93,900
Jun 18, 2026
27.80
27.80
25.97
26.52
26.41
124,900
Jun 17, 2026
0.033
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 17, 2026
29.26
30.52
28.12
28.26
28.14
133,100
Jun 16, 2026
30.91
31.01
29.57
30.28
30.12
141,400
Jun 15, 2026
31.65
34.02
31.32
33.14
32.97
283,500
Jun 12, 2026
26.51
27.65
26.18
26.44
26.30
83,000
Jun 11, 2026
25.52
27.25
25.22
27.04
26.90
86,000
Jun 10, 2026
25.92
26.84
24.88
25.02
24.89
123,400
Jun 9, 2026
27.90
28.09
25.91
26.92
26.78
97,200
Jun 8, 2026
28.11
29.22
27.88
28.93
28.78
137,700
Jun 5, 2026
26.67
27.05
23.75
25.13
25.00
378,300
Jun 4, 2026
28.61
29.32
28.12
28.96
28.81
158,900
Jun 3, 2026
31.63
31.96
30.33
30.38
30.22
84,000
Jun 2, 2026
33.74
33.78
30.52
31.30
31.14
251,500
Jun 1, 2026
35.59
35.92
34.55
35.70
35.51
143,800
May 29, 2026
35.94
37.54
35.37
36.83
36.64
114,800
May 28, 2026
35.48
37.84
34.97
36.65
36.46
218,800
May 27, 2026
37.25
38.15
36.75
37.45
37.25
69,000
May 26, 2026
38.74
39.49
37.37
37.62
37.43
164,700
May 22, 2026
39.64
39.71
37.80
38.05
37.85
138,500
May 21, 2026
39.81
40.76
38.80
40.55
40.34
112,000
May 20, 2026
0.042
Dividend
Dividends on any given ex-date include regular and any special dividends
May 20, 2026
39.83
40.58
39.51
40.08
39.87
99,300
May 19, 2026
40.17
40.70
39.25
39.26
39.01
120,500
May 18, 2026
41.25
41.27
39.84
41.03
40.77
156,000
May 15, 2026
45.65
45.65
43.83
44.07
43.79
144,800
May 14, 2026
45.35
51.58
44.76
49.61
49.30
272,700
May 13, 2026
44.66
44.69
43.09
43.61
43.33
133,600
May 12, 2026
45.47
45.55
43.59
45.01
44.73
178,700
May 11, 2026
46.49
48.09
45.86
47.56
47.26
325,600
May 8, 2026
41.71
44.14
41.62
43.72
43.44
132,000
May 7, 2026
43.34
43.34
41.74
41.85
41.59
125,200
May 6, 2026
44.38
44.89
43.80
44.49
44.21
147,600
May 5, 2026
43.69
43.81
43.10
43.53
43.25
150,000
May 4, 2026
42.47
43.60
42.13
42.58
42.31
86,700
May 1, 2026
42.18
42.77
42.11
42.39
42.12
64,100
Apr 30, 2026
40.72
41.26
40.57
41.02
40.76
49,800
Apr 29, 2026
41.39
41.42
39.52
39.97
39.72
134,000
Apr 28, 2026
41.55
42.05
40.91
41.80
41.54
86,400
Apr 27, 2026
43.40
43.63
41.91
42.52
42.25
117,800
Apr 24, 2026
45.65
46.08
45.00
45.51
45.22
58,500
Apr 23, 2026
44.05
45.67
43.97
45.06
44.77
119,200
Apr 22, 2026
0.045
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 22, 2026
46.56
47.06
45.50
45.71
45.42
96,100
Apr 21, 2026
45.24
45.86
44.01
44.19
43.87
89,100
Apr 20, 2026
44.92
45.61
43.88
45.18
44.85
99,200
Apr 17, 2026
47.96
50.59
47.78
48.93
48.57
194,300
Apr 16, 2026
45.37
47.73
43.11
47.64
47.29
305,900
Apr 15, 2026
41.64
44.14
41.25
43.60
43.28
157,000
Apr 14, 2026
42.09
43.29
40.72
41.16
40.86
147,900
Apr 13, 2026
39.46
40.88
39.20
40.71
40.41
157,500
Apr 10, 2026
40.23
41.35
39.80
41.30
40.99
79,600
Apr 9, 2026
39.35
41.09
38.84
40.84
40.54
83,300
Apr 8, 2026
42.80
42.80
40.19
40.48
40.18
125,000
Apr 7, 2026
38.09
38.47
37.28
38.37
38.08
120,900
Apr 6, 2026
40.43
40.72
39.80
40.06
39.77
106,100
Apr 2, 2026
36.94
38.25
36.52
38.11
37.83
148,300
Apr 1, 2026
41.16
41.86
40.49
40.79
40.49
96,400
Mar 31, 2026
39.09
40.49
38.54
40.25
39.96
125,900
Mar 30, 2026
40.93
41.13
38.84
39.13
38.84
104,700
Mar 27, 2026
40.20
40.44
38.93
39.27
38.98
86,100
Mar 26, 2026
42.64
42.97
40.22
40.81
40.51
110,300
Mar 25, 2026
45.78
45.98
44.40
44.85
44.52
45,200
Mar 24, 2026
45.31
45.42
43.26
43.57
43.25
75,200
Mar 23, 2026
45.99
48.61
45.80
46.68
46.34
111,200
Mar 20, 2026
47.55
47.55
46.10
46.81
46.46
52,600
Mar 19, 2026
47.12
48.04
46.00
47.55
47.20
69,000
Mar 18, 2026
0.047
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 18, 2026
49.10
49.50
47.16
47.89
47.54
162,900
Mar 17, 2026
52.02
54.42
51.17
53.87
53.43
179,700
Mar 16, 2026
50.27
54.50
49.87
53.67
53.23
314,100
Mar 13, 2026
47.58
48.62
44.68
45.38
45.01
175,200
Mar 12, 2026
44.17
44.55
43.00
43.88
43.52
78,900
Mar 11, 2026
44.96
45.97
43.52
44.55
44.18
136,900
Mar 10, 2026
45.21
47.76
44.11
44.26
43.90
154,700
Mar 9, 2026
43.00
43.80
42.40
43.47
43.11
66,200
Mar 6, 2026
43.26
43.48
41.83
42.59
42.24
158,700
Mar 5, 2026
47.28
48.09
45.26
46.48
46.10
142,300
Mar 4, 2026
46.16
50.28
45.97
49.49
49.08
229,200
Mar 3, 2026
42.53
44.83
41.66
42.76
42.41
125,300
Mar 2, 2026
41.75
47.00
41.75
45.50
45.13
104,700
Feb 27, 2026
1:20
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
43.62
44.04
41.81
42.72
42.37
82,500
Feb 26, 2026
49.00
49.20
44.60
45.40
45.03
720,255
Feb 25, 2026
47.80
51.30
47.20
50.60
50.18
586,620
Feb 24, 2026
41.60
44.34
40.80
43.80
43.44
213,185
Feb 23, 2026
45.60
46.20
43.00
43.80
43.44
347,845
Feb 20, 2026
46.60
49.20
46.30
47.80
47.41
393,020
Feb 19, 2026
46.40
48.00
45.40
47.40
47.01
221,530
Feb 18, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 18, 2026
51.00
53.00
47.90
48.00
47.61
335,070
Feb 17, 2026
50.40
53.40
48.70
53.00
52.49
466,730
Feb 13, 2026
45.60
48.90
45.20
47.80
47.34
366,180
Feb 12, 2026
46.60
47.10
43.40
43.60
43.18
328,675
Feb 11, 2026
46.40
46.80
43.02
45.80
45.36
547,740
Feb 10, 2026
48.20
49.24
46.40
47.00
46.54
386,605
Feb 9, 2026
47.80
51.80
47.20
51.00
50.51
732,665
Feb 6, 2026
48.60
56.20
48.40
50.60
50.11
1,091,560
Feb 5, 2026
49.80
51.74
31.00
35.40
35.06
992,585
Feb 4, 2026
67.40
67.80
61.60
64.20
63.58
235,325
Feb 3, 2026
71.60
73.00
63.70
71.60
70.91
401,810
Feb 2, 2026
73.20
75.70
71.20
71.60
70.91
205,220
Jan 30, 2026
85.50
88.20
81.00
83.40
82.59
160,430
Jan 29, 2026
96.00
97.00
87.80
89.40
88.53
243,370
Jan 28, 2026
102.80
104.00
100.60
102.80
101.80
86,565
Jan 27, 2026
99.60
103.80
98.20
103.00
102.00
121,720
Jan 26, 2026
101.40
105.80
99.90
100.00
99.03
86,245
Jan 23, 2026
101.80
108.00
99.40
103.00
102.00
142,350
Jan 22, 2026
103.60
104.80
101.00
103.40
102.40
278,240
Jan 21, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 21, 2026
104.20
110.00
98.20
109.00
107.94
222,165
Jan 20, 2026
103.60
106.00
100.60
101.80
100.71
317,360
Jan 16, 2026
121.00
122.80
116.60
122.80
121.49
102,315
Jan 15, 2026
128.40
128.80
119.80
120.80
119.51
183,815
Jan 14, 2026
131.00
135.20
128.80
131.60
130.20
201,325
Jan 13, 2026
123.80
131.62
121.82
129.80
128.41
194,305
Jan 12, 2026
120.60
127.00
120.40
121.80
120.50
172,860
Jan 9, 2026
125.80
133.60
123.30
124.60
123.27
170,940
Jan 8, 2026
122.80
134.50
121.60
129.60
128.22
231,555
Jan 7, 2026
140.40
143.20
134.80
135.60
134.15
141,730
Jan 6, 2026
164.60
165.20
139.40
147.00
145.43
280,740
Jan 5, 2026
131.40
158.60
131.00
154.80
153.15
275,720
Jan 2, 2026
106.00
117.16
104.80
115.00
113.77
133,920
Dec 31, 2025
103.40
103.40
96.70
98.60
97.55
81,135
Dec 30, 2025
102.40
104.80
101.80
102.60
101.50
42,075
Dec 29, 2025
102.60
103.98
100.46
100.80
99.72
66,285
Dec 26, 2025
103.50
103.60
98.30
101.20
100.12
89,520
Dec 24, 2025
103.20
103.34
100.80
100.80
99.72
42,975
Dec 23, 2025
104.40
106.20
102.82
105.00
103.88
59,745
Dec 22, 2025
111.20
112.20
105.80
106.60
105.46
64,415
Dec 19, 2025
104.20
109.00
103.20
108.00
106.85
96,190
Dec 18, 2025
109.00
111.30
96.40
96.80
95.77
161,610
Dec 17, 2025
111.20
118.00
101.60
105.20
104.08
144,255
Dec 16, 2025
109.60
113.20
108.70
111.20
110.01
76,390
Dec 15, 2025
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
117.20
117.90
104.50
106.20
105.07
163,980
Dec 12, 2025
125.00
126.00
117.00
120.50
119.08
85,120
Dec 11, 2025
121.40
124.20
118.20
123.40
121.94
108,280
Dec 10, 2025
128.80
134.80
125.80
129.00
127.47
137,180
Dec 9, 2025
128.00
143.60
127.20
135.40
133.80
112,075
Dec 8, 2025
133.40
135.00
128.90
131.80
130.24
82,120
Dec 5, 2025
129.60
135.60
122.84
124.20
122.73
136,310
Dec 4, 2025
139.60
142.20
131.00
135.10
133.50
118,770
Dec 3, 2025
143.40
147.80
141.60
147.40
145.66
84,535
Dec 2, 2025
130.00
145.20
129.60
143.00
141.31
134,250
Dec 1, 2025
126.62
129.50
120.60
124.40
122.93
181,545
Nov 28, 2025
153.60
160.40
145.60
147.20
145.46
71,100
Nov 26, 2025
145.80
157.80
143.20
154.00
152.18
84,835
Nov 25, 2025
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 25, 2025
152.20
152.60
143.00
150.20
148.42
99,910
Nov 24, 2025
135.80
162.40
132.80
157.00
154.95
141,205
Nov 21, 2025
117.20
127.40
113.30
120.40
118.82
157,320
Nov 20, 2025
144.80
145.70
124.60
128.60
126.92
131,575
Nov 19, 2025
142.30
149.00
131.40
134.80
133.04
182,610
Nov 18, 2025
153.60
162.00
150.70
160.40
158.30
89,255
Nov 17, 2025
157.80
172.54
144.40
150.00
148.04
114,005
Nov 14, 2025
166.40
178.00
163.82
166.40
164.22
116,790
Nov 13, 2025
197.00
205.30
168.80
172.00
169.75
119,480
Nov 12, 2025
195.20
195.60
175.00
180.80
178.43
89,835
Nov 11, 2025
196.40
199.60
188.40
189.80
187.32
84,730
Nov 10, 2025
214.20
218.80
205.40
216.00
213.17
119,685
Nov 7, 2025
158.40
186.00
154.70
184.80
182.38
99,115
Nov 6, 2025
175.20
175.20
158.30
161.40
159.29
106,230
Nov 5, 2025
173.00
189.60
169.40
186.60
184.16
102,890
Nov 4, 2025
171.40
184.00
148.90
157.60
155.54
203,930
Nov 3, 2025
202.20
203.20
173.20
179.20
176.86
162,670
Oct 31, 2025
217.00
226.20
214.30
224.20
221.27
64,585
