Skip to main content
Volatility Shares Trust XRP ETF (XRPI)
NASDAQ: XRPI · Real-Time Price · USD
7.81
+0.07 (0.95%)
At close: Mar 9, 2026, 4:00 PM EDT
7.81
0.00 (0.00%)
After-hours: Mar 9, 2026, 5:20 PM EDT

XRPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.777.827.737.79-0.70%98,885
Mar 6, 20267.817.817.687.747.74-4.02%241,283
Mar 5, 20268.148.217.978.068.06-3.12%277,539
Mar 4, 20268.038.398.008.328.327.83%936,687
Mar 3, 20267.717.897.627.727.72-2.82%200,387
Mar 2, 20267.628.087.627.947.943.12%287,766
Feb 27, 20267.777.827.617.707.70-3.11%276,040
Feb 26, 20268.228.237.877.957.95-4.60%532,503
Feb 25, 20268.108.428.068.338.337.76%865,118
Feb 24, 20267.547.797.497.737.73-0.26%323,226
Feb 23, 20267.907.947.697.757.75-4.32%238,240
Feb 20, 20267.998.217.978.108.100.75%245,410
Feb 19, 20267.978.097.898.048.04-0.74%283,009
Feb 18, 20268.358.508.108.108.10-4.82%296,928
Feb 17, 20268.308.548.158.518.495.19%472,477
Feb 13, 20267.908.167.868.098.074.63%359,065
Feb 12, 20267.978.007.707.737.72-2.13%280,315
Feb 11, 20267.967.967.687.907.88-1.25%423,131
Feb 10, 20268.108.187.978.007.98-3.85%530,180
Feb 9, 20268.068.398.028.328.300.24%571,765
Feb 6, 20268.078.838.078.308.2822.06%1,474,923
Feb 5, 20267.807.926.506.806.79-22.73%2,624,900
Feb 4, 20268.999.018.628.808.78-5.17%360,011
Feb 3, 20269.249.368.759.289.260.11%723,656
Feb 2, 20269.389.509.259.279.25-7.02%483,914
Jan 30, 202610.0710.249.839.979.95-3.58%459,585
Jan 29, 202610.6510.7010.2110.3410.32-6.17%632,598
Jan 28, 202611.0411.0910.9211.0211.00-0.27%253,987
Jan 27, 202610.8611.0810.8011.0511.031.38%298,149
Jan 26, 202610.9411.1810.8810.9010.88-1.27%313,342
Jan 23, 202610.9611.3010.8611.0411.02-0.09%169,719
Jan 22, 202611.0811.1410.9411.0511.03-2.90%459,971
Jan 21, 202611.0611.4110.7611.3811.363.74%616,397
Jan 20, 202611.0611.1710.9210.9710.92-8.51%495,371
Jan 16, 202611.9312.0411.7111.9911.940.84%533,134
Jan 15, 202612.2812.2811.8711.8911.84-4.34%338,331
Jan 14, 202612.3812.6012.3012.4312.380.65%419,418
Jan 13, 202612.0512.4511.9512.3512.303.61%836,577
Jan 12, 202611.8812.2011.8811.9211.87-1.16%474,510
Jan 9, 202612.1412.4912.0112.0612.01-2.03%326,983
Jan 8, 202612.0012.5311.9512.3112.26-2.30%433,262
Jan 7, 202612.8012.9312.5612.6012.55-3.74%438,701
Jan 6, 202613.8513.8912.7713.0913.03-2.60%1,408,939
Jan 5, 202612.2713.6212.2713.4413.3817.07%1,207,292
Jan 2, 202611.0011.5710.9211.4811.438.61%611,936
Dec 31, 202510.8110.8210.4710.5710.52-2.00%390,015
Dec 30, 202510.7510.9010.7510.7910.741.09%375,333
Dec 29, 202510.7810.8610.6710.6710.62-0.37%499,233
Dec 26, 202510.8410.8510.5610.7110.66-0.14%360,722
Dec 24, 202510.8210.8310.6910.7310.68-1.52%205,766
Dec 23, 202510.8710.9710.8010.8910.84-0.94%345,184
Dec 22, 202511.2211.2810.9610.9910.95-0.70%478,297
Dec 19, 202510.8611.1210.8111.0711.026.03%506,219
Dec 18, 202511.0711.2110.4410.4410.40-3.97%1,014,012
Dec 17, 202511.1711.5210.7110.8710.83-2.84%737,134
Dec 16, 202511.1511.2911.0811.1911.142.29%741,591
Dec 15, 202511.4611.5110.8610.9410.89-6.16%492,104
Dec 12, 202511.8511.8811.4711.6611.59-0.95%473,864
Dec 11, 202511.6711.8111.5511.7711.70-2.16%453,979
Dec 10, 202512.0212.2911.8712.0311.96-2.51%404,303
Dec 9, 202511.9512.7011.9412.3412.271.54%422,791
Dec 8, 202512.2012.3012.0112.1512.083.25%217,431
Dec 5, 202512.0412.2611.7311.7711.70-4.22%538,524
Dec 4, 202512.4912.5912.0812.2912.22-4.14%336,352
Dec 3, 202512.6612.8412.5712.8212.751.42%338,141
Dec 2, 202512.0012.7311.9912.6412.577.76%569,604
Dec 1, 202511.8411.9611.5811.7311.66-7.57%670,652
Nov 28, 202513.0213.2912.6612.6912.62-2.53%457,464
Nov 26, 202512.7013.1712.5613.0212.951.24%457,632
Nov 25, 202512.9412.9512.5612.8612.79-2.28%692,480
Nov 24, 202512.1313.4012.0013.1613.0615.44%798,476
Nov 21, 202511.2811.7211.0811.4011.32-3.06%628,187
Nov 20, 202512.5012.5711.6111.7611.67-2.41%479,723
Nov 19, 202512.3812.6311.9112.0511.96-8.09%764,873
Nov 18, 202512.8013.1912.7013.1113.013.72%566,873
Nov 17, 202512.9813.5212.4212.6412.55-4.96%969,286
Nov 14, 202513.3013.7613.2213.3013.20-1.70%379,481
Nov 13, 202514.4714.8213.4013.5313.43-2.52%618,207
Nov 12, 202514.4114.4213.6513.8813.78-2.12%424,881
Nov 11, 202514.4514.5614.1514.1814.08-6.53%430,248
Nov 10, 202515.0715.2414.7415.1715.068.51%799,383
Nov 7, 202512.8914.0012.7013.9813.888.04%548,220
Nov 6, 202513.5013.5112.8612.9412.84-7.31%431,644
Nov 5, 202513.3414.0313.2513.9613.869.49%608,348
Nov 4, 202513.3313.7412.4012.7512.66-5.63%963,503
Nov 3, 202514.3314.3913.3713.5113.41-10.41%958,198
Oct 31, 202514.8715.1314.7215.0814.976.72%592,423
Oct 30, 202514.7814.7814.0714.1314.03-8.07%803,458
Oct 29, 202515.7415.7615.1215.3715.26-2.41%576,184
Oct 28, 202515.9615.9615.5315.7515.60-0.82%464,665
Oct 27, 202515.7016.0615.4915.8815.736.36%552,318
Oct 24, 202514.8814.9914.6714.9314.794.11%412,564
Oct 23, 202514.3214.4714.2014.3414.211.20%226,723
Oct 22, 202514.3814.4114.0614.1714.04-4.96%340,388
Oct 21, 202514.5115.1414.3914.9114.77-1.13%477,211
Oct 20, 202514.6615.2614.5015.0814.949.68%884,034
Oct 17, 202513.5313.8913.3813.7513.62-1.09%425,263
Oct 16, 202514.6014.6713.8113.9013.77-3.47%718,215
Oct 15, 202514.8515.0214.3614.4014.27-3.49%644,585
Oct 14, 202514.5415.1914.3314.9214.78-5.03%626,094