NASDAQ:XRPI

Xrp Etf ETF Price (Quote)

etoro logo Buy XRPI
*Your capital is at risk
$6.32
-0.220 (-3.36%)
At Close: Jun 18, 2026

Range Low Price High Price Comment
30 days $5.94 $7.72 Thursday, 18th Jun 2026 XRPI stock ended at $6.32. This is 3.36% less than the trading day before Wednesday, 17th Jun 2026. During the day the stock fluctuated 3.18% from a day low at $6.28 to a day high of $6.48.
90 days $5.94 $8.67
52 weeks $5.94 $23.53

Historical Xrp Etf prices

Date Open High Low Close Volume
Jun 18, 2026 $6.48 $6.48 $6.28 $6.32 153 247
Jun 17, 2026 $6.63 $6.75 $6.53 $6.54 107 218
Jun 16, 2026 $6.84 $6.84 $6.69 $6.76 167 259
Jun 15, 2026 $6.89 $7.17 $6.85 $7.08 346 375
Jun 12, 2026 $6.29 $6.42 $6.24 $6.28 225 695
Jun 11, 2026 $6.15 $6.38 $6.13 $6.35 149 111
Jun 10, 2026 $6.20 $6.31 $6.09 $6.09 188 534
Jun 09, 2026 $6.44 $6.45 $6.23 $6.31 177 020
Jun 08, 2026 $6.45 $6.59 $6.43 $6.55 192 613
Jun 05, 2026 $6.27 $6.29 $5.94 $6.12 324 155
Jun 04, 2026 $6.49 $6.57 $6.43 $6.53 244 738
Jun 03, 2026 $6.81 $6.85 $6.68 $6.69 211 328
Jun 02, 2026 $7.03 $7.03 $6.70 $6.79 276 721
Jun 01, 2026 $7.20 $7.24 $7.10 $7.21 18 318
May 29, 2026 $7.25 $7.40 $7.20 $7.33 146 696
May 28, 2026 $7.19 $7.43 $7.16 $7.31 207 543
May 27, 2026 $7.37 $7.45 $7.32 $7.39 102 551
May 26, 2026 $7.52 $7.60 $7.39 $7.41 158 237
May 22, 2026 $7.61 $7.61 $7.43 $7.46 160 612
May 21, 2026 $7.62 $7.72 $7.53 $7.69 92 980
May 20, 2026 $7.62 $7.69 $7.58 $7.63 84 407
May 19, 2026 $7.64 $7.70 $7.57 $7.58 119 336
May 18, 2026 $7.75 $7.77 $7.63 $7.76 300 798
May 15, 2026 $8.15 $8.15 $7.99 $8.02 215 795
May 14, 2026 $8.09 $8.67 $8.05 $8.49 340 153

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use XRPI stock historical prices to predict future price movements?
Trend Analysis: Examine the XRPI stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the XRPI stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
IDYA
$28.98
7.76% Jun 12
DHI
$146.71
7.57% Jun 10
PHM
$118.49
7.15% Jun 10
EAT
$140.46
17.39% Jun 05
TPR
$140.47
2.16% Jun 04

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE