Franklin XRP ETF (XRPZ)

14.70
-0.44 (-2.91%)
NYSE · Last Trade: Mar 3rd, 11:01 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Franklin XRP ETF (XRPZ)

DateOpenHighLowCloseVolumeAdjusted Close
3/03/202614.7115.0514.5314.70689,33614.70
3/02/202614.5515.4714.5515.14381,44715.14
2/27/202614.8814.9214.5514.69282,38014.69
2/26/202615.6715.6715.0215.16258,82515.16
2/25/202615.4416.0715.3715.93351,27915.93
2/24/202614.3914.8414.2814.75169,19814.75
2/23/202615.0615.1214.6714.73185,93114.73
2/20/202615.1715.6115.1715.44100,10115.44
2/19/202615.2015.4115.0215.34120,49915.34
2/18/202615.8616.0915.4215.45141,14215.45
2/17/202615.8016.2015.4916.13333,52616.13
2/13/202614.9615.5114.9015.33268,24215.33
2/12/202615.1515.1814.6314.69126,76214.69
2/11/202615.1215.1214.6214.99136,03114.99
2/10/202615.3615.5015.1315.18139,29015.18
2/09/202615.2915.8715.2415.82203,50515.82
2/06/202615.3316.7815.3315.71515,17515.71
2/05/202614.7915.0312.3812.95981,13312.95
2/04/202617.0317.0616.3316.65407,12616.65
2/03/202617.5617.7016.5917.57469,17217.57
2/02/202617.7418.0017.5317.55416,83917.55
1/30/202619.1019.3518.6018.90251,48818.90
1/29/202620.1220.2419.3119.57626,84119.57
1/28/202620.9120.9820.6420.84172,72820.84
1/27/202620.5220.9420.3920.88124,04720.88
1/26/202620.6821.0820.5620.57123,02220.57
1/23/202620.7421.3420.5020.84162,60320.84
1/22/202620.9221.0820.6820.91128,35720.91
1/21/202620.9221.5420.3321.45266,76321.45
1/20/202620.9021.0520.5820.66428,99220.66
1/16/202622.4922.6222.0522.61130,00822.61
1/15/202623.0823.0922.3622.68171,99722.68
1/14/202623.2723.7023.1223.40412,53123.40
1/13/202622.6423.3422.4623.19300,10323.19
1/12/202622.3922.9022.3022.44489,18122.44
1/09/202622.7923.4722.5822.69196,19422.69
1/08/202622.5523.5222.4423.12161,43123.12
1/07/202623.9724.2523.5823.58439,14623.58
1/06/202626.0226.0923.9724.56426,86424.56
1/05/202623.1325.5723.0225.151,171,26425.15
1/02/202620.6821.7520.5921.52410,86621.52
12/31/202520.3820.3819.7019.91469,54919.91
12/30/202520.2520.5020.2120.33593,66620.33
12/29/202520.3120.4220.0720.10148,74120.10
12/26/202520.3420.3719.8820.15185,15520.15
12/24/202520.3020.3620.0820.08172,24820.08
12/23/202520.4320.6120.2820.48189,57820.48
12/22/202521.0721.1420.5720.64232,91720.64
12/19/202520.3720.8620.2520.76591,77820.76
12/18/202520.7721.0619.6019.60730,11919.60
12/17/202520.9721.5920.1120.42542,23420.42
12/16/202520.8821.1520.7620.93270,33720.93
12/15/202521.4921.5320.3320.45294,28920.45
12/12/202522.1622.2421.4521.82394,31221.82
12/11/202521.8422.0821.5922.04413,39622.04
12/10/202522.4422.9722.2022.45304,40922.45
12/09/202522.3723.6622.3022.96410,80622.96
12/08/202522.7922.9222.4422.73303,08922.73
12/05/202522.4922.8421.9322.03222,60222.03
12/04/202523.3023.4822.5322.94244,88022.94