Skip to main content
Volatility Shares Trust XRP ETF (XRPI)
NASDAQ: XRPI · Real-Time Price · USD
11.77
-0.52 (-4.23%)
At close: Dec 5, 2025, 4:00 PM EST
11.85
+0.08 (0.68%)
After-hours: Dec 5, 2025, 7:40 PM EST

XRPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202512.0412.2611.7311.7711.77-4.22%538,524
Dec 4, 202512.4912.5912.0812.2912.29-4.14%334,719
Dec 3, 202512.6612.8412.5712.8212.821.42%332,210
Dec 2, 202512.0012.7311.9912.6412.647.76%567,217
Dec 1, 202511.8411.9611.5811.7311.73-7.57%663,482
Nov 28, 202513.0213.2912.6612.6912.69-2.53%457,464
Nov 26, 202512.7013.1712.5613.0213.021.24%456,487
Nov 25, 202512.9412.9512.5612.8612.86-2.28%691,973
Nov 24, 202512.1313.4012.0013.1613.1415.44%798,476
Nov 21, 202511.2811.7211.0811.4011.38-3.06%628,187
Nov 20, 202512.5012.5711.6111.7611.74-2.41%479,723
Nov 19, 202512.3812.6311.9112.0512.03-8.09%764,873
Nov 18, 202512.8013.1912.7013.1113.093.72%566,873
Nov 17, 202512.9813.5212.4212.6412.62-4.96%969,286
Nov 14, 202513.3013.7613.2213.3013.28-1.70%379,481
Nov 13, 202514.4714.8213.4013.5313.51-2.52%618,207
Nov 12, 202514.4114.4213.6513.8813.85-2.12%424,881
Nov 11, 202514.4514.5614.1514.1814.15-6.53%430,248
Nov 10, 202515.0715.2414.7415.1715.148.51%799,383
Nov 7, 202512.8914.0012.7013.9813.958.04%548,220
Nov 6, 202513.5013.5112.8612.9412.92-7.31%431,644
Nov 5, 202513.3414.0313.2513.9613.939.49%608,348
Nov 4, 202513.3313.7412.4012.7512.73-5.63%963,503
Nov 3, 202514.3314.3913.3713.5113.49-10.41%958,198
Oct 31, 202514.8715.1314.7215.0815.056.72%592,423
Oct 30, 202514.7814.7814.0714.1314.10-8.07%803,458
Oct 29, 202515.7415.7615.1215.3715.34-2.41%576,184
Oct 28, 202515.9615.9615.5315.7515.69-0.82%464,665
Oct 27, 202515.7016.0615.4915.8815.826.36%552,318
Oct 24, 202514.8814.9914.6714.9314.874.11%412,564
Oct 23, 202514.3214.4714.2014.3414.291.20%226,723
Oct 22, 202514.3814.4114.0614.1714.12-4.96%340,388
Oct 21, 202514.5115.1414.3914.9114.85-1.13%477,211
Oct 20, 202514.6615.2614.5015.0815.029.68%884,034
Oct 17, 202513.5313.8913.3813.7513.70-1.09%425,263
Oct 16, 202514.6014.6713.8113.9013.85-3.47%718,215
Oct 15, 202514.8515.0214.3614.4014.34-3.49%644,585
Oct 14, 202514.5415.1914.3314.9214.86-5.03%626,094
Oct 13, 202515.3315.7915.3015.7115.65-1.94%1,051,662
Oct 10, 202516.9817.0415.8216.0215.96-4.36%1,069,101
Oct 9, 202517.0317.0316.6616.7516.69-4.18%454,523
Oct 8, 202517.2417.5717.1417.4817.411.69%431,720
Oct 7, 202517.9317.9517.1417.1917.12-5.50%630,212
Oct 6, 202518.0918.3617.9818.1918.12-0.49%638,524
Oct 3, 202518.2718.6818.1618.2818.21-2.04%567,632
Oct 2, 202517.9718.7717.7618.6618.594.60%679,407
Oct 1, 202517.7717.8917.6117.8417.773.24%535,887
Sep 30, 202517.2717.3117.0117.2817.21-1.54%683,343
Sep 29, 202517.2617.7317.2317.5517.483.72%426,735
Sep 26, 202516.5817.0416.3316.9216.861.38%534,466
Sep 25, 202517.2817.3616.5216.6916.59-7.79%773,868
Sep 24, 202517.4518.1817.4218.1017.994.50%521,972
Sep 23, 202517.4017.5717.2217.3217.220.70%643,219
Sep 22, 202517.3517.4717.1317.2017.10-5.55%663,217
Sep 19, 202518.5218.5518.1718.2118.10-4.11%510,315
Sep 18, 202519.0519.1318.8618.9918.882.65%1,104,375
Sep 17, 202518.5218.8418.2118.5018.39-1.12%396,193
Sep 16, 202518.6418.7418.3718.7118.602.30%498,648
Sep 15, 202518.4518.6118.2918.2918.18-3.79%532,800
Sep 12, 202518.6219.0218.5019.0118.902.48%642,358
Sep 11, 202518.3618.6018.3118.5518.441.53%551,385
Sep 10, 202518.4218.5518.2118.2718.160.33%467,330
Sep 9, 202518.4718.5418.0218.2118.10-0.49%484,204
Sep 8, 202518.2918.3718.1618.3018.194.04%643,745
Sep 5, 202517.5717.7017.1617.5917.493.05%399,960
Sep 4, 202517.4417.4617.0717.0716.97-3.01%216,320
Sep 3, 202517.5417.7417.4717.6017.501.32%757,563
Sep 2, 202517.0917.4617.0217.3717.270.38%609,241
Aug 29, 202517.6917.6917.2417.3117.20-4.71%619,222
Aug 28, 202518.5818.6118.1418.1618.05-1.84%300,149
Aug 27, 202518.5818.8018.4318.5018.39-2.84%483,611
Aug 26, 202518.0119.1817.9319.0418.906.25%551,973
Aug 25, 202518.4818.5217.8517.9217.79-6.47%726,816
Aug 22, 202517.5619.3717.5219.1619.027.16%662,933
Aug 21, 202518.1718.2517.7517.8817.75-4.33%333,950
Aug 20, 202517.9818.7017.5918.6918.554.24%405,703
Aug 19, 202518.9519.0317.9017.9317.79-7.00%546,879
Aug 18, 202518.8019.3118.5719.2819.130.38%408,131
Aug 15, 202519.4919.5118.8019.2119.06-0.17%573,508
Aug 14, 202519.5119.7419.1219.2419.10-6.60%767,403
Aug 13, 202520.9620.9820.2920.6020.44-0.63%978,492
Aug 12, 202520.0720.7319.8320.7320.575.02%625,216
Aug 11, 202520.0920.3319.7419.7419.59-6.09%754,956
Aug 8, 202520.9221.1720.1521.0220.868.02%1,456,868
Aug 7, 202519.3119.5218.9019.4619.313.02%646,325
Aug 6, 202518.5118.9618.4018.8918.752.22%251,818
Aug 5, 202519.1019.1218.4718.4818.34-3.60%387,068
Aug 4, 202518.8919.4218.8319.1719.031.43%476,494
Aug 1, 202518.8119.2118.3818.9018.76-1.72%499,847
Jul 31, 202519.6019.7719.2219.2319.09-1.64%410,007
Jul 30, 202519.4219.9518.9019.5519.40-0.96%424,983
Jul 29, 202520.0820.0919.3319.7419.59-1.55%468,098
Jul 28, 202520.2220.3519.7520.0519.882.82%814,584
Jul 25, 202519.8919.9819.0819.5019.34-5.39%844,604
Jul 24, 202520.3720.9419.9620.6120.44-0.39%927,321
Jul 23, 202521.8221.8220.4120.6920.52-9.53%1,661,851
Jul 22, 202522.6523.1622.0522.8722.680.13%1,091,208
Jul 21, 202522.6423.5322.5922.8422.653.35%2,117,666
Jul 18, 202522.4522.8221.5122.1021.923.71%1,806,482
Jul 17, 202520.7121.8420.4021.3121.138.34%2,087,255