Volatility Shares Trust XRP ETF (XRPI)
NASDAQ: XRPI · Real-Time Price · USD
7.62
-0.36 (-4.53%)
At close: Mar 26, 2026, 4:00 PM EDT
7.73
+0.11 (1.48%)
After-hours: Mar 26, 2026, 7:43 PM EDT
XRPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 7.79 | 7.82 | 7.56 | 7.60 | 7.60 | -4.75% | 142,165 |
| Mar 25, 2026 | 8.07 | 8.09 | 7.94 | 7.98 | 7.98 | 1.58% | 90,720 |
| Mar 24, 2026 | 8.01 | 8.03 | 7.83 | 7.86 | 7.86 | -3.38% | 381,628 |
| Mar 23, 2026 | 8.08 | 8.30 | 8.07 | 8.13 | 8.13 | - | 240,234 |
| Mar 20, 2026 | 8.20 | 8.20 | 8.09 | 8.13 | 8.13 | -0.81% | 103,242 |
| Mar 19, 2026 | 8.16 | 8.26 | 8.07 | 8.20 | 8.20 | -0.63% | 185,592 |
| Mar 18, 2026 | 8.34 | 8.37 | 8.17 | 8.25 | 8.25 | -5.41% | 477,484 |
| Mar 17, 2026 | 8.59 | 8.77 | 8.51 | 8.72 | 8.71 | - | 341,406 |
| Mar 16, 2026 | 8.40 | 8.78 | 8.38 | 8.72 | 8.71 | 9.14% | 642,953 |
| Mar 13, 2026 | 8.19 | 8.27 | 7.92 | 7.99 | 7.98 | 1.78% | 304,690 |
| Mar 12, 2026 | 7.88 | 7.92 | 7.78 | 7.85 | 7.84 | -0.63% | 138,342 |
| Mar 11, 2026 | 7.93 | 8.03 | 7.82 | 7.90 | 7.89 | 0.37% | 179,508 |
| Mar 10, 2026 | 7.98 | 8.21 | 7.86 | 7.87 | 7.86 | 0.78% | 491,414 |
| Mar 9, 2026 | 7.77 | 7.88 | 7.72 | 7.81 | 7.80 | 0.96% | 182,462 |
| Mar 6, 2026 | 7.81 | 7.81 | 7.68 | 7.74 | 7.72 | -4.02% | 241,283 |
| Mar 5, 2026 | 8.14 | 8.21 | 7.97 | 8.06 | 8.05 | -3.12% | 277,539 |
| Mar 4, 2026 | 8.03 | 8.39 | 8.00 | 8.32 | 8.31 | 7.83% | 936,687 |
| Mar 3, 2026 | 7.71 | 7.89 | 7.62 | 7.72 | 7.70 | -2.82% | 200,387 |
| Mar 2, 2026 | 7.62 | 8.08 | 7.62 | 7.94 | 7.93 | 3.12% | 287,766 |
| Feb 27, 2026 | 7.77 | 7.82 | 7.61 | 7.70 | 7.69 | -3.11% | 276,040 |
| Feb 26, 2026 | 8.22 | 8.23 | 7.87 | 7.95 | 7.93 | -4.60% | 532,503 |
| Feb 25, 2026 | 8.10 | 8.42 | 8.06 | 8.33 | 8.32 | 7.76% | 865,118 |
| Feb 24, 2026 | 7.54 | 7.79 | 7.49 | 7.73 | 7.72 | -0.26% | 323,226 |
| Feb 23, 2026 | 7.90 | 7.94 | 7.69 | 7.75 | 7.74 | -4.32% | 238,240 |
| Feb 20, 2026 | 7.99 | 8.21 | 7.97 | 8.10 | 8.09 | 0.75% | 245,410 |
| Feb 19, 2026 | 7.97 | 8.09 | 7.89 | 8.04 | 8.03 | -0.74% | 283,009 |
| Feb 18, 2026 | 8.35 | 8.50 | 8.10 | 8.10 | 8.09 | -4.82% | 296,928 |
| Feb 17, 2026 | 8.30 | 8.54 | 8.15 | 8.51 | 8.48 | 5.19% | 472,477 |
| Feb 13, 2026 | 7.90 | 8.16 | 7.86 | 8.09 | 8.06 | 4.63% | 359,065 |
| Feb 12, 2026 | 7.97 | 8.00 | 7.70 | 7.73 | 7.70 | -2.13% | 280,315 |
| Feb 11, 2026 | 7.96 | 7.96 | 7.68 | 7.90 | 7.87 | -1.25% | 423,131 |
| Feb 10, 2026 | 8.10 | 8.18 | 7.97 | 8.00 | 7.97 | -3.85% | 530,180 |
| Feb 9, 2026 | 8.06 | 8.39 | 8.02 | 8.32 | 8.29 | 0.24% | 571,765 |
| Feb 6, 2026 | 8.07 | 8.83 | 8.07 | 8.30 | 8.27 | 22.06% | 1,474,923 |
| Feb 5, 2026 | 7.80 | 7.92 | 6.50 | 6.80 | 6.78 | -22.73% | 2,624,900 |
| Feb 4, 2026 | 8.99 | 9.01 | 8.62 | 8.80 | 8.77 | -5.17% | 360,011 |
| Feb 3, 2026 | 9.24 | 9.36 | 8.75 | 9.28 | 9.25 | 0.11% | 723,656 |
| Feb 2, 2026 | 9.38 | 9.50 | 9.25 | 9.27 | 9.24 | -7.02% | 483,914 |
| Jan 30, 2026 | 10.07 | 10.24 | 9.83 | 9.97 | 9.94 | -3.58% | 459,585 |
| Jan 29, 2026 | 10.65 | 10.70 | 10.21 | 10.34 | 10.30 | -6.17% | 632,598 |
| Jan 28, 2026 | 11.04 | 11.09 | 10.92 | 11.02 | 10.98 | -0.27% | 253,987 |
| Jan 27, 2026 | 10.86 | 11.08 | 10.80 | 11.05 | 11.01 | 1.38% | 298,149 |
| Jan 26, 2026 | 10.94 | 11.18 | 10.88 | 10.90 | 10.86 | -1.27% | 313,342 |
| Jan 23, 2026 | 10.96 | 11.30 | 10.86 | 11.04 | 11.00 | -0.09% | 169,719 |
| Jan 22, 2026 | 11.08 | 11.14 | 10.94 | 11.05 | 11.01 | -2.90% | 459,971 |
| Jan 21, 2026 | 11.06 | 11.41 | 10.76 | 11.38 | 11.34 | 3.74% | 616,397 |
| Jan 20, 2026 | 11.06 | 11.17 | 10.92 | 10.97 | 10.91 | -8.51% | 495,371 |
| Jan 16, 2026 | 11.93 | 12.04 | 11.71 | 11.99 | 11.92 | 0.84% | 533,134 |
| Jan 15, 2026 | 12.28 | 12.28 | 11.87 | 11.89 | 11.82 | -4.34% | 338,331 |
| Jan 14, 2026 | 12.38 | 12.60 | 12.30 | 12.43 | 12.36 | 0.65% | 419,418 |