Cboe BZX · XRPR · ETF
REX-Osprey XRP ETF (XRPR) ETF price history
Every Cboe BZX trading session of REX-Osprey XRP ETF from Sep 18, 2025 to Sep 28, 2026: 258 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
XRPR adjusted close, 2025 to 2026
- $25.73
- All time high, 2025
- $25.61
- 52 week high, $8.10 low
- 258
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
XRPR key facts
- REX-Osprey XRP ETF (XRPR) closed at $12.10 on Sep 28, 2026 on Cboe BZX.
- XRPR's all time high close is $25.73, set on Sep 18, 2025; its all time low close is $8.16 on Aug 14, 2026.
- XRPR's 52 week range is $8.10 to $25.61.
- XRPR returned -47.6% over the year to Sep 28, 2026.
- Since Sep 18, 2025 XRPR returned -53%, -52.0% a year compounded.
- XRPR's deepest drawdown was -68.3% from Sep 18, 2025 to Aug 14, 2026.
- DataCedar holds 258 daily sessions of XRPR history from Sep 18, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
XRPR price chart, 2025 to 2026
XRPR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.9% |
| 3 months | +40.2% |
| 6 months | +11.6% |
| Year to date | -21.1% |
| 1 year | -47.6% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 18, 2025 | -53.0% |
| Compound annual growth, 1.0 years | -52.0% |
XRPR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $25.73 on Sep 18, 2025
- All time low close
- $8.16 on Aug 14, 2026
- 52 week high
- $25.61 on Oct 2, 2025
- 52 week low
- $8.10 on Aug 11, 2026
- Deepest drawdown
- -68.3% from Sep 18, 2025 to Aug 14, 2026, not yet recovered
- Best single session
- +22.6% on Feb 6, 2026
- Worst single session
- -22.7% on Feb 5, 2026
- Volatility, 1 year annualised
- 75.7%
- Sessions closing higher, 1 year
- 41%
XRPR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Sep 18, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $15.47 | $19.87 | $8.10 | $12.10 | -19.2% | 7.1M | 185 |
| 2025 | $25.82 | $25.99 | $14.79 | $14.98 | n/a | 25.3M | 73 |
XRPR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $12.10 | +7.0% |
| August 2026 | $11.31 | +30.3% |
| July 2026 | $8.68 | +1.2% |
| June 2026 | $8.58 | -20.5% |
| May 2026 | $10.80 | -3.9% |
| April 2026 | $11.23 | +1.8% |
| March 2026 | $11.03 | -0.5% |
| February 2026 | $11.09 | -22.1% |
| January 2026 | $14.24 | -4.9% |
| December 2025 | $14.98 | -16.1% |
| November 2025 | $17.85 | -15.1% |
| October 2025 | $21.02 | -11.1% |
About the XRPR data
Daily bars. 258 sessions from Sep 18, 2025 to Sep 28, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 18, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/XRPR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- XOVL Defiance Daily Target 2X Long XOVR ETF
- XPAV Corgi U.S. Infrastructure 2x Daily ETF
- XQTM Corgi Quantum Computing 2x Daily ETF
- XRPM Amplify XRP 3% Monthly Option Income ETF
- XSEM Corgi U.S. Semiconductors 2x Daily ETF
- XSEP FT Vest U.S. Equity Enhance & Moderate Buffer ETF - September
- XSHD Invesco S&P SmallCap High Dividend Low Volatility ETF
- XSHP Kurv SpaceX Enhanced Income ETF
Common questions
XRPR share price history
