Volatility Shares Trust XRP ETF (XRPI)

XRPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	11.06	11.41	10.76	11.38	11.38	3.74%	616,397
Jan 20, 2026	11.06	11.17	10.92	10.97	10.94	-8.51%	495,371
Jan 16, 2026	11.93	12.04	11.71	11.99	11.96	0.84%	533,134
Jan 15, 2026	12.28	12.28	11.87	11.89	11.86	-4.34%	338,331
Jan 14, 2026	12.38	12.60	12.30	12.43	12.40	0.65%	419,418
Jan 13, 2026	12.05	12.45	11.95	12.35	12.32	3.61%	836,577
Jan 12, 2026	11.88	12.20	11.88	11.92	11.89	-1.16%	474,510
Jan 9, 2026	12.14	12.49	12.01	12.06	12.03	-2.03%	326,983
Jan 8, 2026	12.00	12.53	11.95	12.31	12.28	-2.30%	433,262
Jan 7, 2026	12.80	12.93	12.56	12.60	12.57	-3.74%	438,701
Jan 6, 2026	13.85	13.89	12.77	13.09	13.06	-2.60%	1,408,939
Jan 5, 2026	12.27	13.62	12.27	13.44	13.41	17.07%	1,207,292
Jan 2, 2026	11.00	11.57	10.92	11.48	11.45	8.61%	611,936
Dec 31, 2025	10.81	10.82	10.47	10.57	10.54	-2.00%	390,015
Dec 30, 2025	10.75	10.90	10.75	10.79	10.76	1.09%	375,333
Dec 29, 2025	10.78	10.86	10.67	10.67	10.64	-0.37%	499,233
Dec 26, 2025	10.84	10.85	10.56	10.71	10.68	-0.14%	360,722
Dec 24, 2025	10.82	10.83	10.69	10.73	10.70	-1.52%	205,766
Dec 23, 2025	10.87	10.97	10.80	10.89	10.86	-0.94%	345,184
Dec 22, 2025	11.22	11.28	10.96	10.99	10.97	-0.70%	478,297
Dec 19, 2025	10.86	11.12	10.81	11.07	11.04	6.03%	506,219
Dec 18, 2025	11.07	11.21	10.44	10.44	10.41	-3.97%	1,014,012
Dec 17, 2025	11.17	11.52	10.71	10.87	10.85	-2.84%	737,134
Dec 16, 2025	11.15	11.29	11.08	11.19	11.16	2.29%	741,591
Dec 15, 2025	11.46	11.51	10.86	10.94	10.91	-6.16%	492,104
Dec 12, 2025	11.85	11.88	11.47	11.66	11.61	-0.95%	473,864
Dec 11, 2025	11.67	11.81	11.55	11.77	11.73	-2.16%	453,979
Dec 10, 2025	12.02	12.29	11.87	12.03	11.99	-2.51%	404,303
Dec 9, 2025	11.95	12.70	11.94	12.34	12.29	1.54%	422,791
Dec 8, 2025	12.20	12.30	12.01	12.15	12.11	3.25%	217,431
Dec 5, 2025	12.04	12.26	11.73	11.77	11.73	-4.22%	538,524
Dec 4, 2025	12.49	12.59	12.08	12.29	12.24	-4.14%	336,352
Dec 3, 2025	12.66	12.84	12.57	12.82	12.77	1.42%	338,141
Dec 2, 2025	12.00	12.73	11.99	12.64	12.59	7.76%	569,604
Dec 1, 2025	11.84	11.96	11.58	11.73	11.69	-7.57%	670,652
Nov 28, 2025	13.02	13.29	12.66	12.69	12.64	-2.53%	457,464
Nov 26, 2025	12.70	13.17	12.56	13.02	12.97	1.24%	457,632
Nov 25, 2025	12.94	12.95	12.56	12.86	12.81	-2.28%	692,480
Nov 24, 2025	12.13	13.40	12.00	13.16	13.09	15.44%	798,476
Nov 21, 2025	11.28	11.72	11.08	11.40	11.34	-3.06%	628,187
Nov 20, 2025	12.50	12.57	11.61	11.76	11.70	-2.41%	479,723
Nov 19, 2025	12.38	12.63	11.91	12.05	11.98	-8.09%	764,873
Nov 18, 2025	12.80	13.19	12.70	13.11	13.04	3.72%	566,873
Nov 17, 2025	12.98	13.52	12.42	12.64	12.57	-4.96%	969,286
Nov 14, 2025	13.30	13.76	13.22	13.30	13.23	-1.70%	379,481
Nov 13, 2025	14.47	14.82	13.40	13.53	13.46	-2.52%	618,207
Nov 12, 2025	14.41	14.42	13.65	13.88	13.80	-2.12%	424,881
Nov 11, 2025	14.45	14.56	14.15	14.18	14.10	-6.53%	430,248
Nov 10, 2025	15.07	15.24	14.74	15.17	15.09	8.51%	799,383
Nov 7, 2025	12.89	14.00	12.70	13.98	13.90	8.04%	548,220

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.