Skip to main content
logo
Volatility Shares Trust XRP ETF (XRPI)
NASDAQ: XRPI · Real-Time Price · USD
12.05
-1.06 (-8.09%)
At close: Nov 19, 2025, 4:00 PM EST
12.45
+0.40 (3.30%)
After-hours: Nov 19, 2025, 7:57 PM EST

XRPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 202512.3812.6311.9112.0512.05-8.09%725,728
Nov 18, 202512.8013.1912.7013.1113.113.72%566,873
Nov 17, 202512.9813.5212.4212.6412.64-4.96%969,286
Nov 14, 202513.3013.7613.2213.3013.30-1.70%379,481
Nov 13, 202514.4714.8213.4013.5313.53-2.52%618,207
Nov 12, 202514.4114.4213.6513.8813.88-2.12%424,881
Nov 11, 202514.4514.5614.1514.1814.18-6.53%430,248
Nov 10, 202515.0715.2414.7415.1715.178.51%799,383
Nov 7, 202512.8914.0012.7013.9813.988.04%548,220
Nov 6, 202513.5013.5112.8612.9412.94-7.31%431,644
Nov 5, 202513.3414.0313.2513.9613.969.49%608,348
Nov 4, 202513.3313.7412.4012.7512.75-5.63%963,503
Nov 3, 202514.3314.3913.3713.5113.51-10.41%958,198
Oct 31, 202514.8715.1314.7215.0815.086.72%592,423
Oct 30, 202514.7814.7814.0714.1314.13-8.07%803,458
Oct 29, 202515.7415.7615.1215.3715.37-2.41%576,184
Oct 28, 202515.9615.9615.5315.7515.72-0.82%464,665
Oct 27, 202515.7016.0615.4915.8815.856.36%552,318
Oct 24, 202514.8814.9914.6714.9314.904.11%412,564
Oct 23, 202514.3214.4714.2014.3414.311.20%226,723
Oct 22, 202514.3814.4114.0614.1714.14-4.96%340,388
Oct 21, 202514.5115.1414.3914.9114.88-1.13%477,211
Oct 20, 202514.6615.2614.5015.0815.059.68%884,034
Oct 17, 202513.5313.8913.3813.7513.72-1.09%425,263
Oct 16, 202514.6014.6713.8113.9013.87-3.47%718,215
Oct 15, 202514.8515.0214.3614.4014.37-3.49%644,585
Oct 14, 202514.5415.1914.3314.9214.89-5.03%626,094
Oct 13, 202515.3315.7915.3015.7115.68-1.94%1,051,662
Oct 10, 202516.9817.0415.8216.0215.99-4.36%1,069,101
Oct 9, 202517.0317.0316.6616.7516.72-4.18%454,523
Oct 8, 202517.2417.5717.1417.4817.451.69%431,720
Oct 7, 202517.9317.9517.1417.1917.16-5.50%630,212
Oct 6, 202518.0918.3617.9818.1918.15-0.49%638,524
Oct 3, 202518.2718.6818.1618.2818.24-2.04%567,632
Oct 2, 202517.9718.7717.7618.6618.624.60%679,407
Oct 1, 202517.7717.8917.6117.8417.803.24%535,887
Sep 30, 202517.2717.3117.0117.2817.25-1.54%683,343
Sep 29, 202517.2617.7317.2317.5517.513.72%426,735
Sep 26, 202516.5817.0416.3316.9216.891.38%534,466
Sep 25, 202517.2817.3616.5216.6916.62-7.79%773,868
Sep 24, 202517.4518.1817.4218.1018.034.50%521,972
Sep 23, 202517.4017.5717.2217.3217.250.70%643,219
Sep 22, 202517.3517.4717.1317.2017.13-5.55%663,217
Sep 19, 202518.5218.5518.1718.2118.14-4.11%510,315
Sep 18, 202519.0519.1318.8618.9918.912.65%1,104,375
Sep 17, 202518.5218.8418.2118.5018.43-1.12%396,193
Sep 16, 202518.6418.7418.3718.7118.642.30%498,648
Sep 15, 202518.4518.6118.2918.2918.22-3.79%532,800
Sep 12, 202518.6219.0218.5019.0118.932.48%642,358
Sep 11, 202518.3618.6018.3118.5518.481.53%551,385