Volatility Shares Trust XRP 2X ETF (XRPT)
NASDAQ: XRPT · Real-Time Price · USD
41.80
-0.72 (-1.69%)
At close: Apr 28, 2026, 4:00 PM EDT
41.66
-0.14 (-0.33%)
After-hours: Apr 28, 2026, 7:35 PM EDT
XRPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 41.55 | 42.05 | 40.91 | 41.80 | 41.80 | -1.69% | 86,354 |
| Apr 27, 2026 | 43.40 | 43.64 | 41.91 | 42.52 | 42.52 | -6.56% | 117,821 |
| Apr 24, 2026 | 45.65 | 46.08 | 45.00 | 45.51 | 45.51 | 0.99% | 58,468 |
| Apr 23, 2026 | 44.05 | 45.67 | 43.97 | 45.06 | 45.06 | -1.42% | 119,152 |
| Apr 22, 2026 | 46.56 | 47.06 | 45.50 | 45.71 | 45.71 | 3.43% | 96,090 |
| Apr 21, 2026 | 45.24 | 45.86 | 44.01 | 44.20 | 44.15 | -2.18% | 89,099 |
| Apr 20, 2026 | 44.92 | 45.61 | 43.88 | 45.18 | 45.13 | -7.66% | 99,200 |
| Apr 17, 2026 | 47.96 | 50.59 | 47.78 | 48.93 | 48.88 | 2.71% | 194,331 |
| Apr 16, 2026 | 45.37 | 47.73 | 43.11 | 47.64 | 47.59 | 9.28% | 305,893 |
| Apr 15, 2026 | 41.64 | 44.14 | 41.25 | 43.60 | 43.55 | 5.92% | 156,955 |
| Apr 14, 2026 | 42.09 | 43.29 | 40.72 | 41.16 | 41.12 | 1.11% | 147,893 |
| Apr 13, 2026 | 39.46 | 40.88 | 39.20 | 40.71 | 40.67 | -1.42% | 157,496 |
| Apr 10, 2026 | 40.23 | 41.35 | 39.80 | 41.30 | 41.26 | 1.13% | 79,602 |
| Apr 9, 2026 | 39.35 | 41.09 | 38.84 | 40.84 | 40.80 | 0.89% | 83,347 |
| Apr 8, 2026 | 42.80 | 42.80 | 40.19 | 40.48 | 40.44 | 5.50% | 125,026 |
| Apr 7, 2026 | 38.09 | 38.47 | 37.28 | 38.37 | 38.33 | -4.23% | 120,868 |
| Apr 6, 2026 | 40.43 | 40.72 | 39.80 | 40.06 | 40.02 | 5.12% | 106,090 |
| Apr 2, 2026 | 36.94 | 38.25 | 36.52 | 38.11 | 38.07 | -6.57% | 148,297 |
| Apr 1, 2026 | 41.16 | 41.86 | 40.49 | 40.79 | 40.75 | 1.34% | 96,435 |
| Mar 31, 2026 | 39.09 | 40.49 | 38.54 | 40.25 | 40.21 | 2.88% | 125,927 |
| Mar 30, 2026 | 40.93 | 41.13 | 38.84 | 39.13 | 39.09 | -0.37% | 104,699 |
| Mar 27, 2026 | 40.20 | 40.44 | 38.93 | 39.27 | 39.23 | -3.77% | 86,090 |
| Mar 26, 2026 | 42.64 | 42.97 | 40.22 | 40.81 | 40.77 | -9.01% | 110,335 |
| Mar 25, 2026 | 45.78 | 45.98 | 44.40 | 44.85 | 44.80 | 2.94% | 45,155 |
| Mar 24, 2026 | 45.31 | 45.42 | 43.26 | 43.57 | 43.53 | -6.66% | 77,405 |
| Mar 23, 2026 | 45.99 | 48.61 | 45.80 | 46.68 | 46.63 | -0.27% | 111,155 |
| Mar 20, 2026 | 47.55 | 47.55 | 46.10 | 46.81 | 46.76 | -1.57% | 52,691 |
| Mar 19, 2026 | 47.12 | 48.04 | 46.00 | 47.55 | 47.50 | -0.70% | 68,991 |
| Mar 18, 2026 | 49.10 | 49.50 | 47.16 | 47.89 | 47.84 | -11.10% | 162,925 |
| Mar 17, 2026 | 52.02 | 54.42 | 51.17 | 53.87 | 53.77 | 0.37% | 179,733 |
| Mar 16, 2026 | 50.27 | 54.50 | 49.87 | 53.67 | 53.57 | 18.27% | 314,128 |
| Mar 13, 2026 | 47.58 | 48.62 | 44.68 | 45.38 | 45.29 | 3.42% | 175,187 |
| Mar 12, 2026 | 44.17 | 44.55 | 43.00 | 43.88 | 43.80 | -1.50% | 78,933 |
| Mar 11, 2026 | 44.96 | 45.97 | 43.52 | 44.55 | 44.47 | 0.66% | 139,615 |
| Mar 10, 2026 | 45.21 | 47.76 | 44.11 | 44.26 | 44.18 | 1.82% | 154,682 |
| Mar 9, 2026 | 43.00 | 43.80 | 42.40 | 43.47 | 43.39 | 2.07% | 66,583 |
| Mar 6, 2026 | 43.26 | 43.48 | 41.83 | 42.59 | 42.51 | -8.37% | 158,703 |
| Mar 5, 2026 | 47.28 | 48.09 | 45.26 | 46.48 | 46.39 | -6.08% | 142,660 |
| Mar 4, 2026 | 46.16 | 50.28 | 45.97 | 49.49 | 49.40 | 15.74% | 229,191 |
| Mar 3, 2026 | 42.53 | 44.83 | 41.66 | 42.76 | 42.68 | -6.02% | 125,299 |
| Mar 2, 2026 | 41.75 | 47.00 | 41.75 | 45.50 | 45.41 | 6.51% | 104,661 |
| Feb 27, 2026 | 43.62 | 44.04 | 41.82 | 42.72 | 42.64 | -5.90% | 82,538 |
| Feb 26, 2026 | 49.00 | 49.20 | 44.60 | 45.40 | 45.31 | -10.28% | 720,256 |
| Feb 25, 2026 | 47.80 | 51.30 | 47.20 | 50.60 | 50.51 | 15.53% | 586,622 |
| Feb 24, 2026 | 41.60 | 44.33 | 40.80 | 43.80 | 43.72 | - | 213,183 |
| Feb 23, 2026 | 45.60 | 46.20 | 43.00 | 43.80 | 43.72 | -8.37% | 347,846 |
| Feb 20, 2026 | 46.60 | 49.20 | 46.30 | 47.80 | 47.71 | 0.84% | 397,028 |
| Feb 19, 2026 | 46.40 | 48.00 | 45.40 | 47.40 | 47.31 | -1.25% | 221,528 |
| Feb 18, 2026 | 51.00 | 53.00 | 47.90 | 48.00 | 47.91 | -9.43% | 335,071 |
| Feb 17, 2026 | 50.40 | 53.40 | 48.70 | 53.00 | 52.82 | 10.88% | 466,731 |
| Feb 13, 2026 | 45.60 | 48.90 | 45.20 | 47.80 | 47.64 | 9.63% | 366,181 |
| Feb 12, 2026 | 46.60 | 47.10 | 43.40 | 43.60 | 43.45 | -4.80% | 328,674 |
| Feb 11, 2026 | 46.40 | 46.80 | 43.01 | 45.80 | 45.65 | -2.55% | 547,742 |
| Feb 10, 2026 | 48.20 | 49.23 | 46.40 | 47.00 | 46.84 | -7.84% | 386,604 |
| Feb 9, 2026 | 47.80 | 51.80 | 47.20 | 51.00 | 50.83 | 0.79% | 732,662 |
| Feb 6, 2026 | 48.60 | 56.19 | 48.40 | 50.60 | 50.43 | 42.94% | 1,091,561 |
| Feb 5, 2026 | 49.80 | 51.74 | 31.00 | 35.40 | 35.28 | -44.86% | 992,582 |
| Feb 4, 2026 | 67.40 | 67.80 | 61.60 | 64.20 | 63.99 | -10.34% | 235,322 |
| Feb 3, 2026 | 71.60 | 73.00 | 63.70 | 71.60 | 71.36 | - | 401,809 |
| Feb 2, 2026 | 73.20 | 75.70 | 71.20 | 71.60 | 71.36 | -14.15% | 205,218 |
| Jan 30, 2026 | 85.50 | 88.20 | 81.00 | 83.40 | 83.12 | -6.71% | 160,430 |
| Jan 29, 2026 | 96.00 | 97.00 | 87.80 | 89.40 | 89.10 | -13.04% | 243,367 |
| Jan 28, 2026 | 102.80 | 104.00 | 100.60 | 102.80 | 102.46 | -0.19% | 86,565 |
| Jan 27, 2026 | 99.60 | 103.80 | 98.20 | 103.00 | 102.66 | 3.00% | 121,720 |
| Jan 26, 2026 | 101.40 | 105.80 | 99.90 | 100.00 | 99.67 | -2.91% | 86,242 |
| Jan 23, 2026 | 101.80 | 108.00 | 99.40 | 103.00 | 102.66 | -0.39% | 142,347 |
| Jan 22, 2026 | 103.60 | 104.80 | 101.00 | 103.40 | 103.05 | -5.14% | 278,240 |
| Jan 21, 2026 | 104.20 | 110.00 | 98.20 | 109.00 | 108.64 | 7.07% | 222,166 |
| Jan 20, 2026 | 103.60 | 106.00 | 100.60 | 101.80 | 101.36 | -17.10% | 317,361 |
| Jan 16, 2026 | 121.00 | 122.80 | 116.60 | 122.80 | 122.26 | 1.66% | 102,314 |
| Jan 15, 2026 | 128.40 | 128.80 | 119.80 | 120.80 | 120.27 | -8.21% | 183,817 |
| Jan 14, 2026 | 131.00 | 135.20 | 128.80 | 131.60 | 131.03 | 1.39% | 201,327 |
| Jan 13, 2026 | 123.80 | 131.63 | 121.83 | 129.80 | 129.23 | 6.57% | 194,305 |
| Jan 12, 2026 | 120.60 | 127.00 | 120.40 | 121.80 | 121.27 | -2.25% | 172,861 |
| Jan 9, 2026 | 125.80 | 133.60 | 123.30 | 124.60 | 124.06 | -3.86% | 170,938 |
| Jan 8, 2026 | 122.80 | 134.51 | 121.60 | 129.60 | 129.03 | -4.42% | 231,556 |
| Jan 7, 2026 | 140.40 | 143.20 | 134.80 | 135.60 | 135.01 | -7.76% | 141,728 |
| Jan 6, 2026 | 164.60 | 165.20 | 139.40 | 147.00 | 146.36 | -5.04% | 280,741 |
| Jan 5, 2026 | 131.40 | 158.60 | 131.00 | 154.80 | 154.12 | 34.61% | 275,721 |
| Jan 2, 2026 | 106.00 | 117.16 | 104.80 | 115.00 | 114.50 | 16.63% | 133,922 |
| Dec 31, 2025 | 103.40 | 103.40 | 96.70 | 98.60 | 98.17 | -3.90% | 81,134 |
| Dec 30, 2025 | 102.40 | 104.80 | 101.80 | 102.60 | 102.15 | 1.79% | 42,076 |
| Dec 29, 2025 | 102.60 | 103.98 | 100.47 | 100.80 | 100.36 | -0.40% | 66,284 |
| Dec 26, 2025 | 103.50 | 103.60 | 98.30 | 101.20 | 100.76 | 0.40% | 89,520 |
| Dec 24, 2025 | 103.20 | 103.34 | 100.80 | 100.80 | 100.36 | -4.00% | 42,975 |
| Dec 23, 2025 | 104.40 | 106.20 | 102.83 | 105.00 | 104.54 | -1.50% | 59,743 |
| Dec 22, 2025 | 111.20 | 112.20 | 105.80 | 106.60 | 106.14 | -1.30% | 64,416 |
| Dec 19, 2025 | 104.20 | 109.00 | 103.20 | 108.00 | 107.53 | 11.57% | 96,191 |
| Dec 18, 2025 | 109.00 | 111.30 | 96.40 | 96.80 | 96.38 | -7.98% | 161,611 |
| Dec 17, 2025 | 111.20 | 118.00 | 101.60 | 105.20 | 104.74 | -5.40% | 144,252 |
| Dec 16, 2025 | 109.60 | 113.20 | 108.70 | 111.20 | 110.72 | 4.71% | 76,389 |
| Dec 15, 2025 | 117.20 | 117.89 | 104.50 | 106.20 | 105.74 | -11.87% | 163,980 |
| Dec 12, 2025 | 125.00 | 126.00 | 117.00 | 120.50 | 119.84 | -2.35% | 85,117 |
| Dec 11, 2025 | 121.40 | 124.20 | 118.20 | 123.40 | 122.73 | -4.34% | 108,277 |
| Dec 10, 2025 | 128.80 | 134.80 | 125.80 | 129.00 | 128.29 | -4.73% | 137,178 |
| Dec 9, 2025 | 128.00 | 143.60 | 127.20 | 135.40 | 134.66 | 2.73% | 112,074 |
| Dec 8, 2025 | 133.40 | 134.99 | 128.90 | 131.80 | 131.08 | 6.12% | 82,121 |
| Dec 5, 2025 | 129.60 | 135.60 | 122.84 | 124.20 | 123.52 | -8.07% | 136,309 |
| Dec 4, 2025 | 139.60 | 142.20 | 131.00 | 135.10 | 134.36 | -8.34% | 118,771 |
| Dec 3, 2025 | 143.40 | 147.80 | 141.60 | 147.40 | 146.59 | 3.08% | 84,534 |