Volatility Shares Trust XRP ETF (XRPI)
NASDAQ: XRPI · Real-Time Price · USD
7.76
-0.06 (-0.77%)
At close: Apr 28, 2026, 4:00 PM EDT
7.80
+0.04 (0.52%)
Pre-market: Apr 29, 2026, 4:05 AM EDT
XRPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.72 | 7.78 | 7.67 | 7.76 | 7.76 | -0.77% | 80,301 |
| Apr 27, 2026 | 7.90 | 7.92 | 7.76 | 7.82 | 7.82 | -3.16% | 166,256 |
| Apr 24, 2026 | 8.10 | 8.13 | 8.03 | 8.08 | 8.08 | 0.56% | 93,400 |
| Apr 23, 2026 | 7.96 | 8.09 | 7.95 | 8.03 | 8.03 | -0.74% | 206,952 |
| Apr 22, 2026 | 8.16 | 8.22 | 8.08 | 8.09 | 8.09 | 1.49% | 169,112 |
| Apr 21, 2026 | 8.08 | 8.14 | 7.95 | 7.97 | 7.96 | -1.17% | 140,165 |
| Apr 20, 2026 | 8.05 | 8.10 | 7.95 | 8.07 | 8.05 | -3.76% | 158,728 |
| Apr 17, 2026 | 8.29 | 8.52 | 8.27 | 8.38 | 8.36 | 1.33% | 320,126 |
| Apr 16, 2026 | 8.06 | 8.28 | 7.86 | 8.27 | 8.25 | 4.55% | 310,340 |
| Apr 15, 2026 | 7.73 | 7.95 | 7.68 | 7.91 | 7.89 | 3.13% | 183,654 |
| Apr 14, 2026 | 7.76 | 7.87 | 7.63 | 7.67 | 7.66 | 0.39% | 157,495 |
| Apr 13, 2026 | 7.51 | 7.66 | 7.49 | 7.64 | 7.63 | -0.62% | 217,963 |
| Apr 10, 2026 | 7.60 | 7.69 | 7.56 | 7.69 | 7.67 | 0.51% | 120,423 |
| Apr 9, 2026 | 7.52 | 7.67 | 7.45 | 7.65 | 7.63 | 0.12% | 111,937 |
| Apr 8, 2026 | 7.81 | 7.82 | 7.59 | 7.64 | 7.63 | 3.17% | 151,139 |
| Apr 7, 2026 | 7.37 | 7.42 | 7.30 | 7.41 | 7.39 | -2.05% | 399,596 |
| Apr 6, 2026 | 7.60 | 7.63 | 7.53 | 7.56 | 7.55 | 2.61% | 191,179 |
| Apr 2, 2026 | 7.27 | 7.38 | 7.22 | 7.37 | 7.35 | -3.43% | 164,590 |
| Apr 1, 2026 | 7.66 | 7.72 | 7.59 | 7.63 | 7.62 | 0.66% | 113,499 |
| Mar 31, 2026 | 7.46 | 7.60 | 7.40 | 7.58 | 7.57 | 1.61% | 155,757 |
| Mar 30, 2026 | 7.63 | 7.65 | 7.43 | 7.46 | 7.45 | -0.40% | 175,064 |
| Mar 27, 2026 | 7.57 | 7.59 | 7.45 | 7.49 | 7.48 | -1.67% | 216,449 |
| Mar 26, 2026 | 7.79 | 7.82 | 7.56 | 7.62 | 7.60 | -4.54% | 142,872 |
| Mar 25, 2026 | 8.07 | 8.09 | 7.94 | 7.98 | 7.96 | 1.58% | 90,786 |
| Mar 24, 2026 | 8.01 | 8.03 | 7.83 | 7.86 | 7.84 | -3.38% | 381,628 |
| Mar 23, 2026 | 8.08 | 8.30 | 8.07 | 8.13 | 8.11 | - | 240,234 |
| Mar 20, 2026 | 8.20 | 8.20 | 8.09 | 8.13 | 8.11 | -0.81% | 103,242 |
| Mar 19, 2026 | 8.16 | 8.26 | 8.07 | 8.20 | 8.18 | -0.63% | 185,592 |
| Mar 18, 2026 | 8.34 | 8.37 | 8.17 | 8.25 | 8.23 | -5.41% | 477,484 |
| Mar 17, 2026 | 8.59 | 8.77 | 8.51 | 8.72 | 8.69 | - | 341,406 |
| Mar 16, 2026 | 8.40 | 8.78 | 8.38 | 8.72 | 8.69 | 9.14% | 642,953 |
| Mar 13, 2026 | 8.19 | 8.27 | 7.92 | 7.99 | 7.96 | 1.78% | 304,690 |
| Mar 12, 2026 | 7.88 | 7.92 | 7.78 | 7.85 | 7.82 | -0.63% | 138,342 |
| Mar 11, 2026 | 7.93 | 8.03 | 7.82 | 7.90 | 7.87 | 0.37% | 179,508 |
| Mar 10, 2026 | 7.98 | 8.21 | 7.86 | 7.87 | 7.84 | 0.78% | 491,414 |
| Mar 9, 2026 | 7.77 | 7.88 | 7.72 | 7.81 | 7.78 | 0.96% | 182,462 |
| Mar 6, 2026 | 7.81 | 7.81 | 7.68 | 7.74 | 7.71 | -4.02% | 241,283 |
| Mar 5, 2026 | 8.14 | 8.21 | 7.97 | 8.06 | 8.03 | -3.12% | 277,539 |
| Mar 4, 2026 | 8.03 | 8.39 | 8.00 | 8.32 | 8.29 | 7.83% | 936,687 |
| Mar 3, 2026 | 7.71 | 7.89 | 7.62 | 7.72 | 7.69 | -2.82% | 200,387 |
| Mar 2, 2026 | 7.62 | 8.08 | 7.62 | 7.94 | 7.91 | 3.12% | 287,766 |
| Feb 27, 2026 | 7.77 | 7.82 | 7.61 | 7.70 | 7.67 | -3.11% | 276,040 |
| Feb 26, 2026 | 8.22 | 8.23 | 7.87 | 7.95 | 7.92 | -4.60% | 532,503 |
| Feb 25, 2026 | 8.10 | 8.42 | 8.06 | 8.33 | 8.30 | 7.76% | 865,118 |
| Feb 24, 2026 | 7.54 | 7.79 | 7.49 | 7.73 | 7.70 | -0.26% | 323,226 |
| Feb 23, 2026 | 7.90 | 7.94 | 7.69 | 7.75 | 7.72 | -4.32% | 238,240 |
| Feb 20, 2026 | 7.99 | 8.21 | 7.97 | 8.10 | 8.07 | 0.75% | 245,410 |
| Feb 19, 2026 | 7.97 | 8.09 | 7.89 | 8.04 | 8.01 | -0.74% | 283,009 |
| Feb 18, 2026 | 8.35 | 8.50 | 8.10 | 8.10 | 8.07 | -4.82% | 296,928 |
| Feb 17, 2026 | 8.30 | 8.54 | 8.15 | 8.51 | 8.46 | 5.19% | 472,477 |
| Feb 13, 2026 | 7.90 | 8.16 | 7.86 | 8.09 | 8.05 | 4.63% | 359,065 |
| Feb 12, 2026 | 7.97 | 8.00 | 7.70 | 7.73 | 7.69 | -2.13% | 280,315 |
| Feb 11, 2026 | 7.96 | 7.96 | 7.68 | 7.90 | 7.86 | -1.25% | 423,131 |
| Feb 10, 2026 | 8.10 | 8.18 | 7.97 | 8.00 | 7.96 | -3.85% | 530,180 |
| Feb 9, 2026 | 8.06 | 8.39 | 8.02 | 8.32 | 8.28 | 0.24% | 571,765 |
| Feb 6, 2026 | 8.07 | 8.83 | 8.07 | 8.30 | 8.26 | 22.06% | 1,474,923 |
| Feb 5, 2026 | 7.80 | 7.92 | 6.50 | 6.80 | 6.76 | -22.73% | 2,624,900 |
| Feb 4, 2026 | 8.99 | 9.01 | 8.62 | 8.80 | 8.75 | -5.17% | 360,011 |
| Feb 3, 2026 | 9.24 | 9.36 | 8.75 | 9.28 | 9.23 | 0.11% | 723,656 |
| Feb 2, 2026 | 9.38 | 9.50 | 9.25 | 9.27 | 9.22 | -7.02% | 483,914 |
| Jan 30, 2026 | 10.07 | 10.24 | 9.83 | 9.97 | 9.92 | -3.58% | 459,585 |
| Jan 29, 2026 | 10.65 | 10.70 | 10.21 | 10.34 | 10.28 | -6.17% | 632,598 |
| Jan 28, 2026 | 11.04 | 11.09 | 10.92 | 11.02 | 10.96 | -0.27% | 253,987 |
| Jan 27, 2026 | 10.86 | 11.08 | 10.80 | 11.05 | 10.99 | 1.38% | 298,149 |
| Jan 26, 2026 | 10.94 | 11.18 | 10.88 | 10.90 | 10.84 | -1.27% | 313,342 |
| Jan 23, 2026 | 10.96 | 11.30 | 10.86 | 11.04 | 10.98 | -0.09% | 169,719 |
| Jan 22, 2026 | 11.08 | 11.14 | 10.94 | 11.05 | 10.99 | -2.90% | 459,971 |
| Jan 21, 2026 | 11.06 | 11.41 | 10.76 | 11.38 | 11.32 | 3.74% | 616,397 |
| Jan 20, 2026 | 11.06 | 11.17 | 10.92 | 10.97 | 10.89 | -8.51% | 495,371 |
| Jan 16, 2026 | 11.93 | 12.04 | 11.71 | 11.99 | 11.90 | 0.84% | 533,134 |
| Jan 15, 2026 | 12.28 | 12.28 | 11.87 | 11.89 | 11.80 | -4.34% | 338,331 |
| Jan 14, 2026 | 12.38 | 12.60 | 12.30 | 12.43 | 12.33 | 0.65% | 419,418 |
| Jan 13, 2026 | 12.05 | 12.45 | 11.95 | 12.35 | 12.25 | 3.61% | 836,577 |
| Jan 12, 2026 | 11.88 | 12.20 | 11.88 | 11.92 | 11.83 | -1.16% | 474,510 |
| Jan 9, 2026 | 12.14 | 12.49 | 12.01 | 12.06 | 11.97 | -2.03% | 326,983 |
| Jan 8, 2026 | 12.00 | 12.53 | 11.95 | 12.31 | 12.21 | -2.30% | 433,262 |
| Jan 7, 2026 | 12.80 | 12.93 | 12.56 | 12.60 | 12.50 | -3.74% | 438,701 |
| Jan 6, 2026 | 13.85 | 13.89 | 12.77 | 13.09 | 12.99 | -2.60% | 1,408,939 |
| Jan 5, 2026 | 12.27 | 13.62 | 12.27 | 13.44 | 13.34 | 17.07% | 1,207,292 |
| Jan 2, 2026 | 11.00 | 11.57 | 10.92 | 11.48 | 11.39 | 8.61% | 611,936 |
| Dec 31, 2025 | 10.81 | 10.82 | 10.47 | 10.57 | 10.49 | -2.00% | 390,015 |
| Dec 30, 2025 | 10.75 | 10.90 | 10.75 | 10.79 | 10.70 | 1.09% | 375,333 |
| Dec 29, 2025 | 10.78 | 10.86 | 10.67 | 10.67 | 10.59 | -0.37% | 499,233 |
| Dec 26, 2025 | 10.84 | 10.85 | 10.56 | 10.71 | 10.63 | -0.14% | 360,722 |
| Dec 24, 2025 | 10.82 | 10.83 | 10.69 | 10.73 | 10.64 | -1.52% | 205,766 |
| Dec 23, 2025 | 10.87 | 10.97 | 10.80 | 10.89 | 10.81 | -0.94% | 345,184 |
| Dec 22, 2025 | 11.22 | 11.28 | 10.96 | 10.99 | 10.91 | -0.70% | 478,297 |
| Dec 19, 2025 | 10.86 | 11.12 | 10.81 | 11.07 | 10.98 | 6.03% | 506,219 |
| Dec 18, 2025 | 11.07 | 11.21 | 10.44 | 10.44 | 10.36 | -3.97% | 1,014,012 |
| Dec 17, 2025 | 11.17 | 11.52 | 10.71 | 10.87 | 10.79 | -2.84% | 737,134 |
| Dec 16, 2025 | 11.15 | 11.29 | 11.08 | 11.19 | 11.10 | 2.29% | 741,591 |
| Dec 15, 2025 | 11.46 | 11.51 | 10.86 | 10.94 | 10.86 | -6.16% | 492,104 |
| Dec 12, 2025 | 11.85 | 11.88 | 11.47 | 11.66 | 11.55 | -0.95% | 473,864 |
| Dec 11, 2025 | 11.67 | 11.81 | 11.55 | 11.77 | 11.66 | -2.16% | 453,979 |
| Dec 10, 2025 | 12.02 | 12.29 | 11.87 | 12.03 | 11.92 | -2.51% | 404,303 |
| Dec 9, 2025 | 11.95 | 12.70 | 11.94 | 12.34 | 12.23 | 1.54% | 422,791 |
| Dec 8, 2025 | 12.20 | 12.30 | 12.01 | 12.15 | 12.04 | 3.25% | 217,431 |
| Dec 5, 2025 | 12.04 | 12.26 | 11.73 | 11.77 | 11.66 | -4.22% | 538,524 |
| Dec 4, 2025 | 12.49 | 12.59 | 12.08 | 12.29 | 12.18 | -4.14% | 336,352 |
| Dec 3, 2025 | 12.66 | 12.84 | 12.57 | 12.82 | 12.70 | 1.42% | 338,141 |