Skip to main content
Volatility Shares Trust XRP ETF (XRPI)
NASDAQ: XRPI · Real-Time Price · USD
5.76
+0.07 (1.23%)
At close: Jun 26, 2026, 4:00 PM EDT
5.73
-0.03 (-0.51%)
After-hours: Jun 26, 2026, 7:24 PM EDT

XRPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20265.625.805.615.765.761.23%247,469
Jun 25, 20265.915.915.605.695.69-2.57%198,595
Jun 24, 20265.955.985.785.845.84-3.95%275,876
Jun 23, 20266.096.136.036.086.08-2.88%221,794
Jun 22, 20266.386.436.256.266.26-0.95%90,513
Jun 18, 20266.486.486.286.326.32-3.36%153,691
Jun 17, 20266.636.756.536.546.54-3.09%109,726
Jun 16, 20266.846.846.696.766.75-4.52%167,940
Jun 15, 20266.897.176.857.087.0712.74%353,089
Jun 12, 20266.296.426.246.286.27-1.10%226,013
Jun 11, 20266.166.386.136.356.344.27%166,426
Jun 10, 20266.206.316.096.096.08-3.49%189,884
Jun 9, 20266.446.456.236.316.30-3.66%179,277
Jun 8, 20266.456.596.426.556.547.11%196,296
Jun 5, 20266.286.295.946.126.10-6.35%324,851
Jun 4, 20266.496.576.436.536.52-2.34%244,738
Jun 3, 20266.816.856.676.696.67-1.52%212,424
Jun 2, 20267.037.036.696.796.78-5.89%279,770
Jun 1, 20267.207.247.107.227.20-1.64%130,043
May 29, 20267.257.407.207.347.320.41%152,079
May 28, 20267.197.437.167.317.29-1.13%209,633
May 27, 20267.377.457.327.397.38-0.29%105,855
May 26, 20267.527.607.397.417.40-0.67%159,028
May 22, 20267.617.617.437.467.45-2.93%162,468
May 21, 20267.627.727.537.697.670.72%97,048
May 20, 20267.627.697.587.637.620.91%112,369
May 19, 20267.647.707.577.587.55-2.38%121,393
May 18, 20267.767.777.637.767.73-3.24%311,396
May 15, 20268.158.157.998.027.99-5.54%219,294
May 14, 20268.098.678.058.498.466.93%351,867
May 13, 20268.048.047.907.947.91-1.49%134,091
May 12, 20268.118.127.958.068.03-2.77%205,311
May 11, 20268.198.348.148.298.264.41%322,034
May 8, 20267.767.997.747.947.912.22%144,778
May 7, 20267.927.927.757.777.74-3.03%258,105
May 6, 20268.008.047.938.017.981.20%205,976
May 5, 20267.927.957.887.927.891.15%137,899
May 4, 20267.817.927.797.837.800.19%181,520
May 1, 20267.787.857.787.817.781.69%112,771
Apr 30, 20267.657.707.647.687.651.32%186,016
Apr 29, 20267.717.727.557.587.55-2.32%292,314
Apr 28, 20267.727.787.677.767.73-0.77%80,301
Apr 27, 20267.907.927.767.827.79-3.16%166,256
Apr 24, 20268.108.138.038.088.050.56%93,400
Apr 23, 20267.968.097.958.038.00-0.74%206,952
Apr 22, 20268.168.228.088.098.061.69%169,112
Apr 21, 20268.088.147.957.977.93-1.17%140,165
Apr 20, 20268.058.107.958.078.02-3.76%158,728
Apr 17, 20268.298.528.278.388.331.33%320,126
Apr 16, 20268.068.287.868.278.234.55%310,340
Apr 15, 20267.737.957.687.917.873.13%183,654
Apr 14, 20267.767.877.637.677.630.39%157,495
Apr 13, 20267.517.667.497.647.60-0.62%217,963
Apr 10, 20267.607.697.567.697.650.50%120,423
Apr 9, 20267.527.677.457.657.610.12%111,937
Apr 8, 20267.817.827.597.647.603.17%151,139
Apr 7, 20267.377.427.307.417.37-2.05%399,596
Apr 6, 20267.607.637.537.567.522.61%191,179
Apr 2, 20267.277.387.227.377.33-3.44%164,590
Apr 1, 20267.667.727.597.637.590.66%113,499
Mar 31, 20267.467.607.407.587.541.61%155,757
Mar 30, 20267.637.657.437.467.42-0.40%175,064
Mar 27, 20267.577.597.457.497.45-1.67%216,449
Mar 26, 20267.797.827.567.627.58-4.53%142,872
Mar 25, 20268.078.097.947.987.941.58%90,786
Mar 24, 20268.018.037.837.867.81-3.38%381,628
Mar 23, 20268.088.308.078.138.09-240,234
Mar 20, 20268.208.208.098.138.09-0.81%103,242
Mar 19, 20268.168.268.078.208.15-0.63%185,592
Mar 18, 20268.348.378.178.258.20-5.26%477,484
Mar 17, 20268.598.778.518.728.66-341,406
Mar 16, 20268.408.788.388.728.669.14%642,953
Mar 13, 20268.198.277.927.997.931.78%304,690
Mar 12, 20267.887.927.787.857.80-0.63%138,342
Mar 11, 20267.938.037.827.907.850.36%179,508
Mar 10, 20267.988.217.867.877.820.79%491,414
Mar 9, 20267.777.887.727.817.760.95%182,462
Mar 6, 20267.817.817.687.747.68-4.01%241,283
Mar 5, 20268.148.217.978.068.00-3.12%277,539
Mar 4, 20268.038.398.008.328.267.83%936,687
Mar 3, 20267.717.897.627.727.66-2.82%200,387
Mar 2, 20267.628.087.627.947.883.12%287,766
Feb 27, 20267.777.827.617.707.65-3.11%276,040
Feb 26, 20268.228.237.877.957.89-4.59%532,503
Feb 25, 20268.108.428.068.338.277.76%865,118
Feb 24, 20267.547.797.497.737.68-0.26%323,226
Feb 23, 20267.907.947.697.757.70-4.32%238,240
Feb 20, 20267.998.217.978.108.040.75%245,410
Feb 19, 20267.978.097.898.047.98-0.74%283,009
Feb 18, 20268.358.508.108.108.04-4.64%296,928
Feb 17, 20268.308.548.158.518.435.19%472,477
Feb 13, 20267.908.167.868.098.024.64%359,065
Feb 12, 20267.978.007.707.737.66-2.13%280,315
Feb 11, 20267.967.967.687.907.83-1.25%423,131
Feb 10, 20268.108.187.978.007.93-3.85%530,180
Feb 9, 20268.068.398.028.328.250.24%571,765
Feb 6, 20268.078.838.078.308.2322.06%1,474,923
Feb 5, 20267.807.926.506.806.74-22.73%2,624,900
Feb 4, 20268.999.018.628.808.72-5.17%360,011
Feb 3, 20269.249.368.759.289.200.11%723,656