Volatility Shares Trust XRP ETF (XRPI)
NASDAQ: XRPI · Real-Time Price · USD
7.78
+0.04 (0.53%)
Mar 9, 2026, 2:42 PM EDT - Market open
XRPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.77 | 7.82 | 7.73 | 7.79 | - | 0.70% | 98,885 |
| Mar 6, 2026 | 7.81 | 7.81 | 7.68 | 7.74 | 7.74 | -4.02% | 241,283 |
| Mar 5, 2026 | 8.14 | 8.21 | 7.97 | 8.06 | 8.06 | -3.12% | 277,539 |
| Mar 4, 2026 | 8.03 | 8.39 | 8.00 | 8.32 | 8.32 | 7.83% | 936,687 |
| Mar 3, 2026 | 7.71 | 7.89 | 7.62 | 7.72 | 7.72 | -2.82% | 200,387 |
| Mar 2, 2026 | 7.62 | 8.08 | 7.62 | 7.94 | 7.94 | 3.12% | 287,766 |
| Feb 27, 2026 | 7.77 | 7.82 | 7.61 | 7.70 | 7.70 | -3.11% | 276,040 |
| Feb 26, 2026 | 8.22 | 8.23 | 7.87 | 7.95 | 7.95 | -4.60% | 532,503 |
| Feb 25, 2026 | 8.10 | 8.42 | 8.06 | 8.33 | 8.33 | 7.76% | 865,118 |
| Feb 24, 2026 | 7.54 | 7.79 | 7.49 | 7.73 | 7.73 | -0.26% | 323,226 |
| Feb 23, 2026 | 7.90 | 7.94 | 7.69 | 7.75 | 7.75 | -4.32% | 238,240 |
| Feb 20, 2026 | 7.99 | 8.21 | 7.97 | 8.10 | 8.10 | 0.75% | 245,410 |
| Feb 19, 2026 | 7.97 | 8.09 | 7.89 | 8.04 | 8.04 | -0.74% | 283,009 |
| Feb 18, 2026 | 8.35 | 8.50 | 8.10 | 8.10 | 8.10 | -4.82% | 296,928 |
| Feb 17, 2026 | 8.30 | 8.54 | 8.15 | 8.51 | 8.49 | 5.19% | 472,477 |
| Feb 13, 2026 | 7.90 | 8.16 | 7.86 | 8.09 | 8.07 | 4.63% | 359,065 |
| Feb 12, 2026 | 7.97 | 8.00 | 7.70 | 7.73 | 7.72 | -2.13% | 280,315 |
| Feb 11, 2026 | 7.96 | 7.96 | 7.68 | 7.90 | 7.88 | -1.25% | 423,131 |
| Feb 10, 2026 | 8.10 | 8.18 | 7.97 | 8.00 | 7.98 | -3.85% | 530,180 |
| Feb 9, 2026 | 8.06 | 8.39 | 8.02 | 8.32 | 8.30 | 0.24% | 571,765 |
| Feb 6, 2026 | 8.07 | 8.83 | 8.07 | 8.30 | 8.28 | 22.06% | 1,474,923 |
| Feb 5, 2026 | 7.80 | 7.92 | 6.50 | 6.80 | 6.79 | -22.73% | 2,624,900 |
| Feb 4, 2026 | 8.99 | 9.01 | 8.62 | 8.80 | 8.78 | -5.17% | 360,011 |
| Feb 3, 2026 | 9.24 | 9.36 | 8.75 | 9.28 | 9.26 | 0.11% | 723,656 |
| Feb 2, 2026 | 9.38 | 9.50 | 9.25 | 9.27 | 9.25 | -7.02% | 483,914 |
| Jan 30, 2026 | 10.07 | 10.24 | 9.83 | 9.97 | 9.95 | -3.58% | 459,585 |
| Jan 29, 2026 | 10.65 | 10.70 | 10.21 | 10.34 | 10.32 | -6.17% | 632,598 |
| Jan 28, 2026 | 11.04 | 11.09 | 10.92 | 11.02 | 11.00 | -0.27% | 253,987 |
| Jan 27, 2026 | 10.86 | 11.08 | 10.80 | 11.05 | 11.03 | 1.38% | 298,149 |
| Jan 26, 2026 | 10.94 | 11.18 | 10.88 | 10.90 | 10.88 | -1.27% | 313,342 |
| Jan 23, 2026 | 10.96 | 11.30 | 10.86 | 11.04 | 11.02 | -0.09% | 169,719 |
| Jan 22, 2026 | 11.08 | 11.14 | 10.94 | 11.05 | 11.03 | -2.90% | 459,971 |
| Jan 21, 2026 | 11.06 | 11.41 | 10.76 | 11.38 | 11.36 | 3.74% | 616,397 |
| Jan 20, 2026 | 11.06 | 11.17 | 10.92 | 10.97 | 10.92 | -8.51% | 495,371 |
| Jan 16, 2026 | 11.93 | 12.04 | 11.71 | 11.99 | 11.94 | 0.84% | 533,134 |
| Jan 15, 2026 | 12.28 | 12.28 | 11.87 | 11.89 | 11.84 | -4.34% | 338,331 |
| Jan 14, 2026 | 12.38 | 12.60 | 12.30 | 12.43 | 12.38 | 0.65% | 419,418 |
| Jan 13, 2026 | 12.05 | 12.45 | 11.95 | 12.35 | 12.30 | 3.61% | 836,577 |
| Jan 12, 2026 | 11.88 | 12.20 | 11.88 | 11.92 | 11.87 | -1.16% | 474,510 |
| Jan 9, 2026 | 12.14 | 12.49 | 12.01 | 12.06 | 12.01 | -2.03% | 326,983 |
| Jan 8, 2026 | 12.00 | 12.53 | 11.95 | 12.31 | 12.26 | -2.30% | 433,262 |
| Jan 7, 2026 | 12.80 | 12.93 | 12.56 | 12.60 | 12.55 | -3.74% | 438,701 |
| Jan 6, 2026 | 13.85 | 13.89 | 12.77 | 13.09 | 13.03 | -2.60% | 1,408,939 |
| Jan 5, 2026 | 12.27 | 13.62 | 12.27 | 13.44 | 13.38 | 17.07% | 1,207,292 |
| Jan 2, 2026 | 11.00 | 11.57 | 10.92 | 11.48 | 11.43 | 8.61% | 611,936 |
| Dec 31, 2025 | 10.81 | 10.82 | 10.47 | 10.57 | 10.52 | -2.00% | 390,015 |
| Dec 30, 2025 | 10.75 | 10.90 | 10.75 | 10.79 | 10.74 | 1.09% | 375,333 |
| Dec 29, 2025 | 10.78 | 10.86 | 10.67 | 10.67 | 10.62 | -0.37% | 499,233 |
| Dec 26, 2025 | 10.84 | 10.85 | 10.56 | 10.71 | 10.66 | -0.14% | 360,722 |
| Dec 24, 2025 | 10.82 | 10.83 | 10.69 | 10.73 | 10.68 | -1.52% | 205,766 |
| Dec 23, 2025 | 10.87 | 10.97 | 10.80 | 10.89 | 10.84 | -0.94% | 345,184 |
| Dec 22, 2025 | 11.22 | 11.28 | 10.96 | 10.99 | 10.95 | -0.70% | 478,297 |
| Dec 19, 2025 | 10.86 | 11.12 | 10.81 | 11.07 | 11.02 | 6.03% | 506,219 |
| Dec 18, 2025 | 11.07 | 11.21 | 10.44 | 10.44 | 10.40 | -3.97% | 1,014,012 |
| Dec 17, 2025 | 11.17 | 11.52 | 10.71 | 10.87 | 10.83 | -2.84% | 737,134 |
| Dec 16, 2025 | 11.15 | 11.29 | 11.08 | 11.19 | 11.14 | 2.29% | 741,591 |
| Dec 15, 2025 | 11.46 | 11.51 | 10.86 | 10.94 | 10.89 | -6.16% | 492,104 |
| Dec 12, 2025 | 11.85 | 11.88 | 11.47 | 11.66 | 11.59 | -0.95% | 473,864 |
| Dec 11, 2025 | 11.67 | 11.81 | 11.55 | 11.77 | 11.70 | -2.16% | 453,979 |
| Dec 10, 2025 | 12.02 | 12.29 | 11.87 | 12.03 | 11.96 | -2.51% | 404,303 |
| Dec 9, 2025 | 11.95 | 12.70 | 11.94 | 12.34 | 12.27 | 1.54% | 422,791 |
| Dec 8, 2025 | 12.20 | 12.30 | 12.01 | 12.15 | 12.08 | 3.25% | 217,431 |
| Dec 5, 2025 | 12.04 | 12.26 | 11.73 | 11.77 | 11.70 | -4.22% | 538,524 |
| Dec 4, 2025 | 12.49 | 12.59 | 12.08 | 12.29 | 12.22 | -4.14% | 336,352 |
| Dec 3, 2025 | 12.66 | 12.84 | 12.57 | 12.82 | 12.75 | 1.42% | 338,141 |
| Dec 2, 2025 | 12.00 | 12.73 | 11.99 | 12.64 | 12.57 | 7.76% | 569,604 |
| Dec 1, 2025 | 11.84 | 11.96 | 11.58 | 11.73 | 11.66 | -7.57% | 670,652 |
| Nov 28, 2025 | 13.02 | 13.29 | 12.66 | 12.69 | 12.62 | -2.53% | 457,464 |
| Nov 26, 2025 | 12.70 | 13.17 | 12.56 | 13.02 | 12.95 | 1.24% | 457,632 |
| Nov 25, 2025 | 12.94 | 12.95 | 12.56 | 12.86 | 12.79 | -2.28% | 692,480 |
| Nov 24, 2025 | 12.13 | 13.40 | 12.00 | 13.16 | 13.06 | 15.44% | 798,476 |
| Nov 21, 2025 | 11.28 | 11.72 | 11.08 | 11.40 | 11.32 | -3.06% | 628,187 |
| Nov 20, 2025 | 12.50 | 12.57 | 11.61 | 11.76 | 11.67 | -2.41% | 479,723 |
| Nov 19, 2025 | 12.38 | 12.63 | 11.91 | 12.05 | 11.96 | -8.09% | 764,873 |
| Nov 18, 2025 | 12.80 | 13.19 | 12.70 | 13.11 | 13.01 | 3.72% | 566,873 |
| Nov 17, 2025 | 12.98 | 13.52 | 12.42 | 12.64 | 12.55 | -4.96% | 969,286 |
| Nov 14, 2025 | 13.30 | 13.76 | 13.22 | 13.30 | 13.20 | -1.70% | 379,481 |
| Nov 13, 2025 | 14.47 | 14.82 | 13.40 | 13.53 | 13.43 | -2.52% | 618,207 |
| Nov 12, 2025 | 14.41 | 14.42 | 13.65 | 13.88 | 13.78 | -2.12% | 424,881 |
| Nov 11, 2025 | 14.45 | 14.56 | 14.15 | 14.18 | 14.08 | -6.53% | 430,248 |
| Nov 10, 2025 | 15.07 | 15.24 | 14.74 | 15.17 | 15.06 | 8.51% | 799,383 |
| Nov 7, 2025 | 12.89 | 14.00 | 12.70 | 13.98 | 13.88 | 8.04% | 548,220 |
| Nov 6, 2025 | 13.50 | 13.51 | 12.86 | 12.94 | 12.84 | -7.31% | 431,644 |
| Nov 5, 2025 | 13.34 | 14.03 | 13.25 | 13.96 | 13.86 | 9.49% | 608,348 |
| Nov 4, 2025 | 13.33 | 13.74 | 12.40 | 12.75 | 12.66 | -5.63% | 963,503 |
| Nov 3, 2025 | 14.33 | 14.39 | 13.37 | 13.51 | 13.41 | -10.41% | 958,198 |
| Oct 31, 2025 | 14.87 | 15.13 | 14.72 | 15.08 | 14.97 | 6.72% | 592,423 |
| Oct 30, 2025 | 14.78 | 14.78 | 14.07 | 14.13 | 14.03 | -8.07% | 803,458 |
| Oct 29, 2025 | 15.74 | 15.76 | 15.12 | 15.37 | 15.26 | -2.41% | 576,184 |
| Oct 28, 2025 | 15.96 | 15.96 | 15.53 | 15.75 | 15.60 | -0.82% | 464,665 |
| Oct 27, 2025 | 15.70 | 16.06 | 15.49 | 15.88 | 15.73 | 6.36% | 552,318 |
| Oct 24, 2025 | 14.88 | 14.99 | 14.67 | 14.93 | 14.79 | 4.11% | 412,564 |
| Oct 23, 2025 | 14.32 | 14.47 | 14.20 | 14.34 | 14.21 | 1.20% | 226,723 |
| Oct 22, 2025 | 14.38 | 14.41 | 14.06 | 14.17 | 14.04 | -4.96% | 340,388 |
| Oct 21, 2025 | 14.51 | 15.14 | 14.39 | 14.91 | 14.77 | -1.13% | 477,211 |
| Oct 20, 2025 | 14.66 | 15.26 | 14.50 | 15.08 | 14.94 | 9.68% | 884,034 |
| Oct 17, 2025 | 13.53 | 13.89 | 13.38 | 13.75 | 13.62 | -1.09% | 425,263 |
| Oct 16, 2025 | 14.60 | 14.67 | 13.81 | 13.90 | 13.77 | -3.47% | 718,215 |
| Oct 15, 2025 | 14.85 | 15.02 | 14.36 | 14.40 | 14.27 | -3.49% | 644,585 |
| Oct 14, 2025 | 14.54 | 15.19 | 14.33 | 14.92 | 14.78 | -5.03% | 626,094 |