Skip to main content
logo
Volatility Shares Trust XRP ETF (XRPI)
NASDAQ: XRPI · Real-Time Price · USD
17.20
-1.01 (-5.55%)
At close: Sep 22, 2025, 4:00 PM EDT
17.33
+0.13 (0.76%)
After-hours: Sep 22, 2025, 5:46 PM EDT

XRPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202517.3517.4717.1817.17--5.71%574,934
Sep 19, 202518.5218.5518.1718.2118.21-4.11%510,315
Sep 18, 202519.0519.1318.8618.9918.992.65%1,104,375
Sep 17, 202518.5218.8418.2118.5018.50-1.12%396,193
Sep 16, 202518.6418.7418.3718.7118.712.30%498,648
Sep 15, 202518.4518.6118.2918.2918.29-3.79%532,800
Sep 12, 202518.6219.0218.5019.0119.012.48%642,358
Sep 11, 202518.3618.6018.3118.5518.551.53%551,385
Sep 10, 202518.4218.5518.2118.2718.270.33%467,330
Sep 9, 202518.4718.5418.0218.2118.21-0.49%484,204
Sep 8, 202518.2918.3718.1618.3018.304.04%643,745
Sep 5, 202517.5717.7017.1617.5917.593.05%399,960
Sep 4, 202517.4417.4617.0717.0717.07-3.01%216,320
Sep 3, 202517.5417.7417.4717.6017.601.32%753,799
Sep 2, 202517.0917.4617.0217.3717.370.38%609,241
Aug 29, 202517.6917.6917.2417.3117.31-4.71%619,222
Aug 28, 202518.5818.6118.1418.1618.16-1.84%300,149
Aug 27, 202518.5818.8018.4318.5018.50-2.84%483,611
Aug 26, 202518.0119.1817.9319.0419.016.25%551,973
Aug 25, 202518.4818.5217.8517.9217.89-6.47%726,816
Aug 22, 202517.5619.3717.5219.1619.137.16%662,933
Aug 21, 202518.1718.2517.7517.8817.85-4.33%333,950
Aug 20, 202517.9818.7017.5918.6918.664.24%405,703
Aug 19, 202518.9519.0317.9017.9317.90-7.00%546,879
Aug 18, 202518.8019.3118.5719.2819.250.38%408,131
Aug 15, 202519.4919.5118.8019.2119.17-0.17%573,508
Aug 14, 202519.5119.7419.1219.2419.21-6.60%767,403
Aug 13, 202520.9620.9820.2920.6020.56-0.63%978,492
Aug 12, 202520.0720.7319.8320.7320.695.02%625,216
Aug 11, 202520.0920.3319.7419.7419.71-6.09%754,956
Aug 8, 202520.9221.1720.1521.0220.988.02%1,456,868
Aug 7, 202519.3119.5218.9019.4619.433.02%646,325
Aug 6, 202518.5118.9618.4018.8918.862.22%251,818
Aug 5, 202519.1019.1218.4718.4818.45-3.60%387,068
Aug 4, 202518.8919.4218.8319.1719.141.43%476,494
Aug 1, 202518.8119.2118.3818.9018.87-1.72%499,847
Jul 31, 202519.6019.7719.2219.2319.20-1.64%410,007
Jul 30, 202519.4219.9518.9019.5519.52-0.96%424,983
Jul 29, 202520.0820.0919.3319.7419.71-1.55%468,098
Jul 28, 202520.2220.3519.7520.0520.002.82%814,584
Jul 25, 202519.8919.9819.0819.5019.45-5.39%844,604
Jul 24, 202520.3720.9419.9620.6120.56-0.39%927,321
Jul 23, 202521.8221.8220.4120.6920.64-9.53%1,661,851
Jul 22, 202522.6523.1622.0522.8722.810.13%1,091,208
Jul 21, 202522.6423.5322.5922.8422.783.35%2,117,666
Jul 18, 202522.4522.8221.5122.1022.053.71%1,806,482
Jul 17, 202520.7121.8420.4021.3121.268.34%2,087,255
Jul 16, 202519.1619.7818.9319.6719.626.79%967,380
Jul 15, 202518.7418.9118.2118.4218.37-2.13%563,030
Jul 14, 202519.0719.5518.6618.8218.772.62%1,406,042