Skip to main content
logo
Volatility Shares Trust XRP ETF (XRPI)
NASDAQ: XRPI · Real-Time Price · USD
21.02
+1.56 (8.02%)
At close: Aug 8, 2025, 4:00 PM
20.75
-0.27 (-1.28%)
After-hours: Aug 8, 2025, 7:59 PM EDT

Chimerix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 202520.9221.1720.1521.0221.028.02%1,456,868
Aug 7, 202519.3119.5218.9019.4619.463.02%646,325
Aug 6, 202518.5118.9618.4018.8918.892.22%251,818
Aug 5, 202519.1019.1218.4718.4818.48-3.60%387,068
Aug 4, 202518.8919.4218.8319.1719.171.43%476,494
Aug 1, 202518.8119.2118.3818.9018.90-1.72%499,847
Jul 31, 202519.6019.7719.2219.2319.23-1.64%410,007
Jul 30, 202519.4219.9518.9019.5519.55-0.96%424,983
Jul 29, 202520.0820.0919.3319.7419.74-1.55%468,098
Jul 28, 202520.2220.3519.7520.0520.042.82%814,584
Jul 25, 202519.8919.9819.0819.5019.49-5.39%844,604
Jul 24, 202520.3720.9419.9620.6120.60-0.39%927,321
Jul 23, 202521.8221.8220.4120.6920.68-9.53%1,661,851
Jul 22, 202522.6523.1622.0522.8722.850.13%1,091,208
Jul 21, 202522.6423.5322.5922.8422.823.35%2,117,666
Jul 18, 202522.4522.8221.5122.1022.083.71%1,806,482
Jul 17, 202520.7121.8420.4021.3121.308.34%2,087,255
Jul 16, 202519.1619.7818.9319.6719.666.79%967,380
Jul 15, 202518.7418.9118.2118.4218.41-2.13%563,030
Jul 14, 202519.0719.5518.6618.8218.812.62%1,406,042
Jul 11, 202517.4619.1117.3018.3418.3314.05%1,636,293
Jul 10, 202515.6916.0815.5016.0816.073.47%563,411
Jul 9, 202515.3015.5715.1015.5415.534.16%302,070
Jul 8, 202514.7014.9214.6214.9214.910.95%217,117
Jul 7, 202514.7115.1114.6414.7814.771.79%258,569
Jul 3, 202514.6414.8314.3614.5214.51-0.10%112,327
Jul 2, 202513.9414.6413.9414.5414.535.02%111,887
Jul 1, 202514.0714.1913.8413.8413.83-7.30%99,110
Jun 30, 202514.0314.9513.9614.9314.9211.25%235,253
Jun 27, 202513.3913.6313.3013.4213.41-1.61%73,120
Jun 26, 202513.8413.8413.4913.6413.63-3.88%121,010
Jun 25, 202514.2614.4614.0014.1914.17-0.77%137,806
Jun 24, 202514.0714.3013.9714.3014.287.92%133,157
Jun 23, 202512.9313.3212.6913.2513.23-3.50%165,445
Jun 20, 202514.0914.0913.5113.7313.71-1.22%132,024
Jun 18, 202513.7714.0213.7313.9013.88-2.18%118,064
Jun 17, 202514.4214.4813.9314.2114.19-6.57%135,711
Jun 16, 202514.6815.2114.6215.2115.1910.06%139,028
Jun 13, 202513.9514.0613.7613.8213.80-3.63%104,953
Jun 12, 202514.5514.6814.3414.3414.32-3.89%91,736
Jun 11, 202515.1615.2514.8914.9214.90-0.07%194,899
Jun 10, 202515.0115.0514.7714.9314.91-0.33%87,213
Jun 9, 202514.7015.0514.5914.9814.965.72%124,436
Jun 6, 202514.1014.2414.0914.1714.152.02%36,741
Jun 5, 202514.4614.4713.8213.8913.87-3.54%59,889
Jun 4, 202514.6114.7314.3914.4014.38-2.96%90,218
Jun 3, 202514.4614.8414.3514.8414.825.17%133,034
Jun 2, 202513.9914.1913.9214.1114.09-0.77%148,664
May 30, 202514.3114.3914.0014.2214.20-3.96%114,758
May 29, 202515.0515.0714.7514.8114.781.77%65,584