Volatility Shares Trust XRP ETF (XRPI)
NASDAQ: XRPI · Real-Time Price · USD
11.38
+0.41 (3.74%)
At close: Jan 21, 2026, 4:00 PM EST
11.31
-0.08 (-0.66%)
Pre-market: Jan 22, 2026, 5:00 AM EST
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 |