Volatility Shares Trust XRP 2X ETF (XRPT)

NASDAQ: XRPT · Real-Time Price · USD

22.11

+0.77 (3.60%)

At close: Jun 26, 2026, 4:00 PM EDT

22.08

-0.03 (-0.13%)

After-hours: Jun 26, 2026, 7:48 PM EDT

XRPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	20.83	22.11	20.82	22.11	22.11	3.60%	100,614
Jun 25, 2026	23.19	23.19	20.67	21.34	21.34	-4.69%	120,431
Jun 24, 2026	23.55	23.70	22.00	22.39	22.39	-8.65%	116,204
Jun 23, 2026	24.42	24.70	24.08	24.51	24.51	-5.55%	104,477
Jun 22, 2026	26.95	27.39	25.82	25.95	25.95	-2.15%	93,937
Jun 18, 2026	27.80	27.80	25.97	26.52	26.52	-6.16%	124,914
Jun 17, 2026	29.26	30.52	28.12	28.26	28.26	-6.57%	133,128
Jun 16, 2026	30.91	31.01	29.57	30.28	30.25	-8.63%	141,426
Jun 15, 2026	31.65	34.02	31.32	33.14	33.10	25.35%	284,709
Jun 12, 2026	26.51	27.65	26.18	26.44	26.41	-2.23%	83,397
Jun 11, 2026	25.52	27.25	25.22	27.04	27.01	8.06%	85,952
Jun 10, 2026	25.92	26.84	24.88	25.02	25.00	-7.05%	123,383
Jun 9, 2026	27.90	28.09	25.91	26.92	26.89	-6.95%	97,208
Jun 8, 2026	28.11	29.22	27.88	28.93	28.90	15.12%	138,034
Jun 5, 2026	26.67	27.05	23.75	25.13	25.10	-13.23%	378,323
Jun 4, 2026	28.61	29.32	28.12	28.96	28.93	-4.67%	158,867
Jun 3, 2026	31.63	31.96	30.33	30.38	30.35	-2.94%	83,972
Jun 2, 2026	33.74	33.78	30.52	31.30	31.27	-12.32%	251,522
Jun 1, 2026	35.59	35.92	34.55	35.70	35.66	-3.07%	143,795
May 29, 2026	35.94	37.54	35.37	36.83	36.79	0.49%	115,421
May 28, 2026	35.48	37.84	34.97	36.65	36.61	-2.14%	220,190
May 27, 2026	37.25	38.15	36.75	37.45	37.41	-0.46%	72,498
May 26, 2026	38.74	39.49	37.37	37.62	37.58	-1.12%	167,668
May 22, 2026	39.64	39.71	37.80	38.05	38.01	-6.17%	142,337
May 21, 2026	39.81	40.77	38.80	40.55	40.51	1.17%	111,964
May 20, 2026	39.83	40.58	39.51	40.08	40.04	2.20%	99,524
May 19, 2026	40.17	40.70	39.25	39.26	39.18	-4.31%	120,504
May 18, 2026	41.25	41.27	39.84	41.03	40.94	-6.90%	156,027
May 15, 2026	45.65	45.65	43.83	44.07	43.98	-11.17%	144,777
May 14, 2026	45.35	51.58	44.76	49.61	49.50	13.76%	272,741
May 13, 2026	44.66	44.69	43.09	43.61	43.52	-3.11%	133,578
May 12, 2026	45.47	45.55	43.59	45.01	44.91	-5.36%	178,743
May 11, 2026	46.49	48.09	45.86	47.56	47.46	8.78%	325,649
May 8, 2026	41.71	44.14	41.62	43.72	43.63	4.46%	132,006
May 7, 2026	43.34	43.34	41.74	41.85	41.76	-5.93%	125,176
May 6, 2026	44.38	44.89	43.80	44.49	44.39	2.21%	147,586
May 5, 2026	43.69	43.82	43.10	43.53	43.44	2.23%	150,038
May 4, 2026	42.47	43.60	42.13	42.58	42.49	0.45%	86,974
May 1, 2026	42.18	42.77	42.11	42.39	42.30	3.34%	64,233
Apr 30, 2026	40.73	41.26	40.57	41.02	40.93	2.63%	49,792
Apr 29, 2026	41.39	41.42	39.52	39.97	39.88	-4.38%	133,986
Apr 28, 2026	41.55	42.05	40.91	41.80	41.71	-1.69%	86,354
Apr 27, 2026	43.40	43.64	41.91	42.52	42.43	-6.56%	117,821
Apr 24, 2026	45.65	46.08	45.00	45.51	45.41	0.99%	58,468
Apr 23, 2026	44.05	45.67	43.97	45.06	44.96	-1.42%	119,152
Apr 22, 2026	46.56	47.06	45.50	45.71	45.61	3.53%	96,090
Apr 21, 2026	45.24	45.86	44.01	44.20	44.06	-2.18%	89,099
Apr 20, 2026	44.92	45.61	43.88	45.18	45.04	-7.66%	99,200
Apr 17, 2026	47.96	50.59	47.78	48.93	48.78	2.71%	194,331
Apr 16, 2026	45.37	47.73	43.11	47.64	47.49	9.28%	305,893
Apr 15, 2026	41.64	44.14	41.25	43.60	43.46	5.92%	156,955
Apr 14, 2026	42.09	43.29	40.72	41.16	41.03	1.11%	147,893
Apr 13, 2026	39.46	40.88	39.20	40.71	40.58	-1.42%	157,496
Apr 10, 2026	40.23	41.35	39.80	41.30	41.17	1.13%	79,602
Apr 9, 2026	39.35	41.09	38.84	40.84	40.71	0.89%	83,347
Apr 8, 2026	42.80	42.80	40.19	40.48	40.35	5.50%	125,026
Apr 7, 2026	38.09	38.47	37.28	38.37	38.25	-4.23%	120,868
Apr 6, 2026	40.43	40.72	39.80	40.06	39.94	5.12%	106,090
Apr 2, 2026	36.94	38.25	36.52	38.11	37.99	-6.58%	148,297
Apr 1, 2026	41.16	41.86	40.49	40.79	40.66	1.34%	96,435
Mar 31, 2026	39.09	40.49	38.54	40.25	40.13	2.88%	125,927
Mar 30, 2026	40.93	41.13	38.84	39.13	39.00	-0.37%	104,699
Mar 27, 2026	40.20	40.44	38.93	39.27	39.15	-3.77%	86,090
Mar 26, 2026	42.64	42.97	40.22	40.81	40.68	-9.01%	110,335
Mar 25, 2026	45.78	45.98	44.40	44.85	44.71	2.94%	45,155
Mar 24, 2026	45.31	45.42	43.26	43.57	43.43	-6.66%	77,405
Mar 23, 2026	45.99	48.61	45.80	46.68	46.53	-0.27%	111,155
Mar 20, 2026	47.55	47.55	46.10	46.81	46.66	-1.57%	52,691
Mar 19, 2026	47.12	48.04	46.00	47.55	47.40	-0.70%	68,991
Mar 18, 2026	49.10	49.50	47.16	47.89	47.74	-11.02%	162,925
Mar 17, 2026	52.02	54.42	51.17	53.87	53.65	0.37%	179,733
Mar 16, 2026	50.27	54.50	49.87	53.67	53.45	18.27%	314,128
Mar 13, 2026	47.58	48.62	44.68	45.38	45.20	3.42%	175,187
Mar 12, 2026	44.17	44.55	43.00	43.88	43.70	-1.50%	78,933
Mar 11, 2026	44.96	45.97	43.52	44.55	44.37	0.66%	139,615
Mar 10, 2026	45.21	47.76	44.11	44.26	44.08	1.82%	154,682
Mar 9, 2026	43.00	43.80	42.40	43.47	43.30	2.07%	66,583
Mar 6, 2026	43.26	43.48	41.83	42.59	42.42	-8.37%	158,703
Mar 5, 2026	47.28	48.09	45.26	46.48	46.29	-6.08%	142,660
Mar 4, 2026	46.16	50.28	45.97	49.49	49.29	15.74%	229,191
Mar 3, 2026	42.53	44.83	41.66	42.76	42.59	-6.02%	125,299
Mar 2, 2026	41.75	47.00	41.75	45.50	45.32	6.51%	104,661
Feb 27, 2026	43.62	44.04	41.82	42.72	42.55	-5.90%	82,538
Feb 26, 2026	49.00	49.20	44.60	45.40	45.22	-10.28%	720,256
Feb 25, 2026	47.80	51.30	47.20	50.60	50.40	15.53%	586,622
Feb 24, 2026	41.60	44.33	40.80	43.80	43.62	-	213,183
Feb 23, 2026	45.60	46.20	43.00	43.80	43.62	-8.37%	347,846
Feb 20, 2026	46.60	49.20	46.30	47.80	47.61	0.84%	397,028
Feb 19, 2026	46.40	48.00	45.40	47.40	47.21	-1.25%	221,528
Feb 18, 2026	51.00	53.00	47.90	48.00	47.81	-9.30%	335,071
Feb 17, 2026	50.40	53.40	48.70	53.00	52.71	10.88%	466,731
Feb 13, 2026	45.60	48.90	45.20	47.80	47.54	9.63%	366,181
Feb 12, 2026	46.60	47.10	43.40	43.60	43.36	-4.80%	328,674
Feb 11, 2026	46.40	46.80	43.01	45.80	45.55	-2.55%	547,742
Feb 10, 2026	48.20	49.23	46.40	47.00	46.74	-7.84%	386,604
Feb 9, 2026	47.80	51.80	47.20	51.00	50.72	0.79%	732,662
Feb 6, 2026	48.60	56.19	48.40	50.60	50.32	42.94%	1,091,561
Feb 5, 2026	49.80	51.74	31.00	35.40	35.21	-44.86%	992,582
Feb 4, 2026	67.40	67.80	61.60	64.20	63.85	-10.34%	235,322
Feb 3, 2026	71.60	73.00	63.70	71.60	71.21	-	401,809