Volatility Shares Trust XRP 2X ETF (XRPT)
NASDAQ: XRPT · Real-Time Price · USD
42.71
+0.12 (0.28%)
Mar 9, 2026, 1:47 PM EDT - Market open
XRPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 43.00 | 43.49 | 42.67 | 42.89 | - | 0.70% | 38,732 |
| Mar 6, 2026 | 43.26 | 43.48 | 41.83 | 42.59 | 42.59 | -8.37% | 155,998 |
| Mar 5, 2026 | 47.28 | 48.09 | 45.26 | 46.48 | 46.48 | -6.08% | 140,175 |
| Mar 4, 2026 | 46.16 | 50.28 | 45.97 | 49.49 | 49.49 | 15.74% | 221,640 |
| Mar 3, 2026 | 42.53 | 44.83 | 41.66 | 42.76 | 42.76 | -6.02% | 122,135 |
| Mar 2, 2026 | 41.75 | 47.00 | 41.75 | 45.50 | 45.50 | 6.51% | 101,443 |
| Feb 27, 2026 | 43.62 | 44.04 | 41.82 | 42.72 | 42.72 | -5.90% | 79,888 |
| Feb 26, 2026 | 49.00 | 49.20 | 44.60 | 45.40 | 45.40 | -10.28% | 716,795 |
| Feb 25, 2026 | 47.80 | 51.30 | 47.20 | 50.60 | 50.60 | 15.53% | 586,622 |
| Feb 24, 2026 | 41.60 | 44.33 | 40.80 | 43.80 | 43.80 | - | 213,183 |
| Feb 23, 2026 | 45.60 | 46.20 | 43.00 | 43.80 | 43.80 | -8.37% | 347,846 |
| Feb 20, 2026 | 46.60 | 49.20 | 46.30 | 47.80 | 47.80 | 0.84% | 397,028 |
| Feb 19, 2026 | 46.40 | 48.00 | 45.40 | 47.40 | 47.40 | -1.25% | 221,528 |
| Feb 18, 2026 | 51.00 | 53.00 | 47.90 | 48.00 | 48.00 | -9.43% | 335,071 |
| Feb 17, 2026 | 50.40 | 53.40 | 48.70 | 53.00 | 52.92 | 10.88% | 466,731 |
| Feb 13, 2026 | 45.60 | 48.90 | 45.20 | 47.80 | 47.73 | 9.63% | 366,181 |
| Feb 12, 2026 | 46.60 | 47.10 | 43.40 | 43.60 | 43.54 | -4.80% | 328,674 |
| Feb 11, 2026 | 46.40 | 46.80 | 43.01 | 45.80 | 45.73 | -2.55% | 547,742 |
| Feb 10, 2026 | 48.20 | 49.23 | 46.40 | 47.00 | 46.93 | -7.84% | 386,604 |
| Feb 9, 2026 | 47.80 | 51.80 | 47.20 | 51.00 | 50.92 | 0.79% | 732,662 |
| Feb 6, 2026 | 48.60 | 56.19 | 48.40 | 50.60 | 50.53 | 42.94% | 1,091,561 |
| Feb 5, 2026 | 49.80 | 51.74 | 31.00 | 35.40 | 35.35 | -44.86% | 992,582 |
| Feb 4, 2026 | 67.40 | 67.80 | 61.60 | 64.20 | 64.11 | -10.34% | 235,322 |
| Feb 3, 2026 | 71.60 | 73.00 | 63.70 | 71.60 | 71.49 | - | 401,809 |
| Feb 2, 2026 | 73.20 | 75.70 | 71.20 | 71.60 | 71.49 | -14.15% | 205,218 |
| Jan 30, 2026 | 85.50 | 88.20 | 81.00 | 83.40 | 83.28 | -6.71% | 160,430 |
| Jan 29, 2026 | 96.00 | 97.00 | 87.80 | 89.40 | 89.27 | -13.04% | 243,367 |
| Jan 28, 2026 | 102.80 | 104.00 | 100.60 | 102.80 | 102.65 | -0.19% | 86,565 |
| Jan 27, 2026 | 99.60 | 103.80 | 98.20 | 103.00 | 102.85 | 3.00% | 121,720 |
| Jan 26, 2026 | 101.40 | 105.80 | 99.90 | 100.00 | 99.85 | -2.91% | 86,242 |
| Jan 23, 2026 | 101.80 | 108.00 | 99.40 | 103.00 | 102.85 | -0.39% | 142,347 |
| Jan 22, 2026 | 103.60 | 104.80 | 101.00 | 103.40 | 103.25 | -5.14% | 278,240 |
| Jan 21, 2026 | 104.20 | 110.00 | 98.20 | 109.00 | 108.84 | 7.07% | 222,166 |
| Jan 20, 2026 | 103.60 | 106.00 | 100.60 | 101.80 | 101.55 | -17.10% | 317,361 |
| Jan 16, 2026 | 121.00 | 122.80 | 116.60 | 122.80 | 122.49 | 1.66% | 102,314 |
| Jan 15, 2026 | 128.40 | 128.80 | 119.80 | 120.80 | 120.50 | -8.21% | 183,817 |
| Jan 14, 2026 | 131.00 | 135.20 | 128.80 | 131.60 | 131.27 | 1.39% | 201,327 |
| Jan 13, 2026 | 123.80 | 131.63 | 121.83 | 129.80 | 129.48 | 6.57% | 194,305 |
| Jan 12, 2026 | 120.60 | 127.00 | 120.40 | 121.80 | 121.50 | -2.25% | 172,861 |
| Jan 9, 2026 | 125.80 | 133.60 | 123.30 | 124.60 | 124.29 | -3.86% | 170,938 |
| Jan 8, 2026 | 122.80 | 134.51 | 121.60 | 129.60 | 129.28 | -4.42% | 231,556 |
| Jan 7, 2026 | 140.40 | 143.20 | 134.80 | 135.60 | 135.26 | -7.76% | 141,728 |
| Jan 6, 2026 | 164.60 | 165.20 | 139.40 | 147.00 | 146.63 | -5.04% | 280,741 |
| Jan 5, 2026 | 131.40 | 158.60 | 131.00 | 154.80 | 154.41 | 34.61% | 275,721 |
| Jan 2, 2026 | 106.00 | 117.16 | 104.80 | 115.00 | 114.71 | 16.63% | 133,922 |
| Dec 31, 2025 | 103.40 | 103.40 | 96.70 | 98.60 | 98.35 | -3.90% | 81,134 |
| Dec 30, 2025 | 102.40 | 104.80 | 101.80 | 102.60 | 102.34 | 1.79% | 42,076 |
| Dec 29, 2025 | 102.60 | 103.98 | 100.47 | 100.80 | 100.55 | -0.40% | 66,284 |
| Dec 26, 2025 | 103.50 | 103.60 | 98.30 | 101.20 | 100.95 | 0.40% | 89,520 |
| Dec 24, 2025 | 103.20 | 103.34 | 100.80 | 100.80 | 100.55 | -4.00% | 42,975 |
| Dec 23, 2025 | 104.40 | 106.20 | 102.83 | 105.00 | 104.74 | -1.50% | 59,743 |
| Dec 22, 2025 | 111.20 | 112.20 | 105.80 | 106.60 | 106.33 | -1.30% | 64,416 |
| Dec 19, 2025 | 104.20 | 109.00 | 103.20 | 108.00 | 107.73 | 11.57% | 96,191 |
| Dec 18, 2025 | 109.00 | 111.30 | 96.40 | 96.80 | 96.56 | -7.98% | 161,611 |
| Dec 17, 2025 | 111.20 | 118.00 | 101.60 | 105.20 | 104.94 | -5.40% | 144,252 |
| Dec 16, 2025 | 109.60 | 113.20 | 108.70 | 111.20 | 110.92 | 4.71% | 76,389 |
| Dec 15, 2025 | 117.20 | 117.89 | 104.50 | 106.20 | 105.94 | -11.87% | 163,980 |
| Dec 12, 2025 | 125.00 | 126.00 | 117.00 | 120.50 | 120.07 | -2.35% | 85,117 |
| Dec 11, 2025 | 121.40 | 124.20 | 118.20 | 123.40 | 122.96 | -4.34% | 108,277 |
| Dec 10, 2025 | 128.80 | 134.80 | 125.80 | 129.00 | 128.54 | -4.73% | 137,178 |
| Dec 9, 2025 | 128.00 | 143.60 | 127.20 | 135.40 | 134.91 | 2.73% | 112,074 |
| Dec 8, 2025 | 133.40 | 134.99 | 128.90 | 131.80 | 131.33 | 6.12% | 82,121 |
| Dec 5, 2025 | 129.60 | 135.60 | 122.84 | 124.20 | 123.75 | -8.07% | 136,309 |
| Dec 4, 2025 | 139.60 | 142.20 | 131.00 | 135.10 | 134.61 | -8.34% | 118,771 |
| Dec 3, 2025 | 143.40 | 147.80 | 141.60 | 147.40 | 146.87 | 3.08% | 84,534 |
| Dec 2, 2025 | 130.00 | 145.20 | 129.60 | 143.00 | 142.49 | 14.95% | 137,288 |
| Dec 1, 2025 | 126.62 | 129.50 | 120.60 | 124.40 | 123.95 | -15.49% | 181,544 |
| Nov 28, 2025 | 153.60 | 160.40 | 145.60 | 147.20 | 146.67 | -4.42% | 71,098 |
| Nov 26, 2025 | 145.80 | 157.80 | 143.21 | 154.00 | 153.45 | 2.53% | 84,835 |
| Nov 25, 2025 | 152.20 | 152.60 | 143.00 | 150.20 | 149.66 | -4.33% | 99,912 |
| Nov 24, 2025 | 135.80 | 162.40 | 132.80 | 157.00 | 156.25 | 30.40% | 141,205 |
| Nov 21, 2025 | 117.20 | 127.40 | 113.30 | 120.40 | 119.82 | -6.38% | 157,319 |
| Nov 20, 2025 | 144.80 | 145.70 | 124.60 | 128.60 | 127.98 | -4.60% | 131,575 |
| Nov 19, 2025 | 142.30 | 149.00 | 131.40 | 134.80 | 134.15 | -15.96% | 182,608 |
| Nov 18, 2025 | 153.60 | 162.00 | 150.70 | 160.40 | 159.63 | 6.93% | 89,253 |
| Nov 17, 2025 | 157.80 | 172.53 | 144.40 | 150.00 | 149.28 | -9.86% | 114,007 |
| Nov 14, 2025 | 166.40 | 178.00 | 163.82 | 166.40 | 165.60 | -3.26% | 116,791 |
| Nov 13, 2025 | 197.00 | 205.30 | 168.80 | 172.00 | 171.17 | -4.87% | 119,477 |
| Nov 12, 2025 | 195.20 | 195.60 | 175.00 | 180.80 | 179.93 | -4.74% | 89,832 |
| Nov 11, 2025 | 196.40 | 199.60 | 188.40 | 189.80 | 188.89 | -12.13% | 84,728 |
| Nov 10, 2025 | 214.20 | 218.80 | 205.40 | 216.00 | 214.96 | 16.88% | 119,686 |
| Nov 7, 2025 | 158.40 | 186.00 | 154.70 | 184.80 | 183.91 | 14.50% | 99,112 |
| Nov 6, 2025 | 175.20 | 175.20 | 158.30 | 161.40 | 160.62 | -13.50% | 106,231 |
| Nov 5, 2025 | 173.00 | 189.60 | 169.40 | 186.60 | 185.70 | 18.40% | 102,891 |
| Nov 4, 2025 | 171.40 | 184.00 | 148.90 | 157.60 | 156.84 | -12.05% | 203,931 |
| Nov 3, 2025 | 202.20 | 203.20 | 173.20 | 179.20 | 178.34 | -20.07% | 162,669 |
| Oct 31, 2025 | 217.00 | 226.20 | 214.30 | 224.20 | 223.12 | 13.23% | 64,583 |
| Oct 30, 2025 | 217.60 | 217.60 | 198.00 | 198.00 | 197.05 | -15.74% | 82,561 |
| Oct 29, 2025 | 246.80 | 248.39 | 228.00 | 235.00 | 233.87 | -4.94% | 58,362 |
| Oct 28, 2025 | 253.60 | 253.78 | 239.60 | 247.20 | 245.74 | -1.59% | 52,363 |
| Oct 27, 2025 | 245.60 | 256.40 | 239.20 | 251.20 | 249.72 | 13.26% | 77,826 |
| Oct 24, 2025 | 221.60 | 224.60 | 215.80 | 221.80 | 220.49 | 7.36% | 71,896 |
| Oct 23, 2025 | 204.80 | 209.60 | 202.70 | 206.60 | 205.38 | 2.28% | 42,297 |
| Oct 22, 2025 | 207.20 | 208.40 | 200.00 | 202.00 | 200.81 | -9.34% | 68,497 |
| Oct 21, 2025 | 211.40 | 230.20 | 207.60 | 222.80 | 221.49 | -2.45% | 75,798 |
| Oct 20, 2025 | 216.60 | 233.47 | 212.60 | 228.40 | 227.05 | 19.58% | 82,368 |
| Oct 17, 2025 | 186.00 | 195.80 | 181.00 | 191.00 | 189.87 | -2.75% | 109,849 |
| Oct 16, 2025 | 217.60 | 219.00 | 193.40 | 196.40 | 195.24 | -7.01% | 120,524 |
| Oct 15, 2025 | 225.80 | 229.80 | 209.00 | 211.20 | 209.96 | -6.80% | 104,317 |
| Oct 14, 2025 | 214.20 | 236.00 | 207.60 | 226.60 | 225.26 | -10.29% | 115,597 |