Skip to main content
Volatility Shares Trust XRP 2X ETF (XRPT)
NASDAQ: XRPT · Real-Time Price · USD
6.21
-0.55 (-8.14%)
At close: Dec 5, 2025, 4:00 PM EST
6.38
+0.17 (2.74%)
After-hours: Dec 5, 2025, 7:59 PM EST

XRPT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256.486.786.146.216.21-8.07%2,726,199
Dec 4, 20256.987.116.556.766.76-8.34%2,375,431
Dec 3, 20257.177.397.087.377.373.08%1,615,476
Dec 2, 20256.507.266.487.157.1514.95%2,658,988
Dec 1, 20256.336.486.036.226.22-15.49%3,572,754
Nov 28, 20257.688.027.287.367.36-4.42%1,421,976
Nov 26, 20257.297.897.167.707.702.53%1,666,889
Nov 25, 20257.617.637.157.517.51-4.33%1,998,249
Nov 24, 20256.798.126.647.857.8430.40%2,824,114
Nov 21, 20255.866.375.676.026.01-6.38%3,146,396
Nov 20, 20257.247.296.236.436.42-4.60%2,631,510
Nov 19, 20257.127.456.576.746.73-15.96%3,652,172
Nov 18, 20257.688.107.548.028.016.93%1,785,069
Nov 17, 20257.898.637.227.507.49-9.86%2,280,145
Nov 14, 20258.328.908.198.328.31-3.26%2,335,824
Nov 13, 20259.8510.278.448.608.59-4.87%2,389,558
Nov 12, 20259.769.788.759.049.03-4.74%1,796,655
Nov 11, 20259.829.989.429.499.48-12.13%1,694,560
Nov 10, 202510.7110.9410.2710.8010.7916.88%2,393,722
Nov 7, 20257.929.307.749.249.2314.50%1,982,258
Nov 6, 20258.768.767.928.078.06-13.50%2,124,625
Nov 5, 20258.659.488.479.339.3218.40%2,057,821
Nov 4, 20258.579.207.457.887.87-12.05%4,078,634
Nov 3, 202510.1110.168.668.968.95-20.07%3,253,384
Oct 31, 202510.8511.3110.7211.2111.2013.23%1,291,677
Oct 30, 202510.8810.889.909.909.89-15.74%1,651,231
Oct 29, 202512.3412.4211.4011.7511.74-4.94%1,167,259
Oct 28, 202512.6812.6911.9812.3612.33-1.59%1,047,270
Oct 27, 202512.2812.8211.9612.5612.5313.26%1,556,522
Oct 24, 202511.0811.2310.7911.0911.067.36%1,437,932
Oct 23, 202510.2410.4810.1410.3310.312.28%845,954
Oct 22, 202510.3610.4210.0010.1010.08-9.34%1,369,957
Oct 21, 202510.5711.5110.3811.1411.11-2.45%1,515,964
Oct 20, 202510.8311.6710.6311.4211.3919.58%1,647,373
Oct 17, 20259.309.799.059.559.53-2.75%2,196,990
Oct 16, 202510.8810.959.679.829.80-7.01%2,410,487
Oct 15, 202511.2911.4910.4510.5610.54-6.80%2,086,346
Oct 14, 202510.7111.8010.3811.3311.30-10.29%2,311,943
Oct 13, 202511.9812.7611.9512.6312.60-3.88%2,821,055
Oct 10, 202514.6914.8312.9113.1413.11-8.43%4,391,664
Oct 9, 202514.8214.8614.2114.3514.32-8.42%1,672,539
Oct 8, 202515.3015.8315.0815.6715.633.23%999,597
Oct 7, 202516.5616.5815.0815.1815.15-11.07%1,950,522
Oct 6, 202516.8117.3716.6117.0717.03-0.64%1,354,400
Oct 3, 202517.1917.9716.9517.1817.14-3.91%1,496,715
Oct 2, 202516.6818.1316.2917.8817.849.09%1,346,623
Oct 1, 202516.3216.5116.0316.3916.355.74%933,649
Sep 30, 202515.4115.5314.9315.5015.46-2.52%739,333
Sep 29, 202515.4116.2215.3615.9015.867.29%1,025,167
Sep 26, 202514.2415.0013.8414.8214.792.49%1,168,429
Sep 25, 202515.5015.6214.1214.4614.41-14.94%1,895,768
Sep 24, 202515.8717.1915.8117.0016.948.56%963,022
Sep 23, 202515.7716.1115.4815.6615.611.10%837,122
Sep 22, 202515.8015.9915.3515.4915.44-10.72%1,683,033
Sep 19, 202517.9718.0217.2817.3517.29-8.30%1,238,438
Sep 18, 202519.0319.1918.6818.9218.855.29%1,201,463
Sep 17, 202518.0118.4317.4017.9717.91-2.02%999,616
Sep 16, 202518.1818.3817.7118.3418.284.50%854,163
Sep 15, 202517.8718.2717.5417.5517.49-7.44%1,134,119
Sep 12, 202518.1818.9717.9818.9618.895.04%1,382,834
Sep 11, 202517.7018.1617.6218.0517.993.03%715,850
Sep 10, 202517.8418.1017.3917.5217.460.69%699,383
Sep 9, 202517.8618.0517.0617.4017.34-1.19%907,965
Sep 8, 202517.5717.7417.3917.6117.558.30%1,240,136
Sep 5, 202516.3016.5015.5416.2616.205.52%632,578
Sep 4, 202516.0716.1015.4015.4115.36-5.63%457,142
Sep 3, 202516.2316.6116.1216.3316.272.45%621,849
Sep 2, 202515.4116.1415.3015.9415.890.69%1,146,828
Aug 29, 202516.5516.5515.6715.8315.78-9.13%1,551,938
Aug 28, 202518.3118.3717.4117.4217.36-4.02%862,297
Aug 27, 202518.2118.7317.9918.1518.09-4.92%1,122,200
Aug 26, 202517.2119.4417.0519.0919.0112.16%1,326,850
Aug 25, 202518.1818.2916.9417.0216.95-13.03%1,291,268
Aug 22, 202516.5420.0216.4819.5719.4913.98%1,939,547
Aug 21, 202517.7417.9616.9517.1717.10-8.67%632,113
Aug 20, 202517.4218.8116.6718.8018.728.42%1,139,692
Aug 19, 202519.4819.5717.2817.3417.27-14.03%1,223,828
Aug 18, 202519.1320.3518.7020.1720.090.75%1,204,993
Aug 15, 202520.6320.6419.1820.0219.94-0.40%890,420
Aug 14, 202520.6821.1819.7720.1020.02-13.02%2,095,605
Aug 13, 202523.8023.9422.4023.1123.02-1.24%1,295,342
Aug 12, 202521.9723.4021.5023.4023.309.81%1,137,088
Aug 11, 202522.0222.7121.3021.3121.22-12.20%1,362,125
Aug 8, 202524.0624.6022.3324.2724.1716.01%1,521,691
Aug 7, 202520.5620.9719.7220.9220.836.19%986,337
Aug 6, 202518.8919.8218.6819.7019.624.18%541,412
Aug 5, 202520.1720.2718.8718.9118.83-7.12%536,391
Aug 4, 202519.7320.8619.6520.3620.282.72%758,602
Aug 1, 202519.5720.4318.6819.8219.74-3.32%839,587
Jul 31, 202521.2021.6420.4320.5020.42-2.94%660,065
Jul 30, 202520.9122.1019.8021.1221.03-2.36%725,780
Jul 29, 202522.2822.3520.6821.6321.54-3.00%676,638
Jul 28, 202522.5822.9121.6422.3022.215.29%1,128,351
Jul 25, 202521.8322.1520.1721.1821.09-9.53%1,420,020
Jul 24, 202522.9624.3822.1123.4123.31-1.22%1,670,663
Jul 23, 202526.6526.6823.1423.7023.60-19.28%2,423,355
Jul 22, 202528.9930.1327.4329.3629.24-0.10%1,355,660
Jul 21, 202528.8930.9328.8029.3929.276.56%1,987,055
Jul 18, 202528.2129.1726.0227.5827.467.82%2,316,568
Jul 17, 202524.2326.9023.5525.5825.4716.59%2,100,285