Skip to main content
logo
Volatility Shares Trust XRP ETF (XRPI)
NASDAQ: XRPI · Real-Time Price · USD
14.93
+0.59 (4.11%)
At close: Oct 24, 2025, 4:00 PM EDT
14.97
+0.04 (0.27%)
After-hours: Oct 24, 2025, 7:58 PM EDT

XRPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202514.8814.9914.6714.9314.934.11%406,914
Oct 23, 202514.3214.4714.2014.3414.341.20%226,723
Oct 22, 202514.3814.4114.0614.1714.17-4.96%340,388
Oct 21, 202514.5115.1414.3914.9114.91-1.13%477,211
Oct 20, 202514.6615.2614.5015.0815.089.68%884,034
Oct 17, 202513.5313.8913.3813.7513.75-1.09%425,263
Oct 16, 202514.6014.6713.8113.9013.90-3.47%718,215
Oct 15, 202514.8515.0214.3614.4014.40-3.49%644,585
Oct 14, 202514.5415.1914.3314.9214.92-5.03%626,094
Oct 13, 202515.3315.7915.3015.7115.71-1.94%1,051,662
Oct 10, 202516.9817.0415.8216.0216.02-4.36%1,069,101
Oct 9, 202517.0317.0316.6616.7516.75-4.18%454,523
Oct 8, 202517.2417.5717.1417.4817.481.69%431,720
Oct 7, 202517.9317.9517.1417.1917.19-5.50%630,212
Oct 6, 202518.0918.3617.9818.1918.19-0.49%638,524
Oct 3, 202518.2718.6818.1618.2818.28-2.04%567,632
Oct 2, 202517.9718.7717.7618.6618.664.60%679,407
Oct 1, 202517.7717.8917.6117.8417.843.24%535,887
Sep 30, 202517.2717.3117.0117.2817.28-1.54%683,343
Sep 29, 202517.2617.7317.2317.5517.553.72%426,735
Sep 26, 202516.5817.0416.3316.9216.921.38%534,466
Sep 25, 202517.2817.3616.5216.6916.66-7.79%773,868
Sep 24, 202517.4518.1817.4218.1018.064.50%521,972
Sep 23, 202517.4017.5717.2217.3217.290.70%643,219
Sep 22, 202517.3517.4717.1317.2017.17-5.55%663,217
Sep 19, 202518.5218.5518.1718.2118.17-4.11%510,315
Sep 18, 202519.0519.1318.8618.9918.952.65%1,104,375
Sep 17, 202518.5218.8418.2118.5018.46-1.12%396,193
Sep 16, 202518.6418.7418.3718.7118.672.30%498,648
Sep 15, 202518.4518.6118.2918.2918.25-3.79%532,800
Sep 12, 202518.6219.0218.5019.0118.972.48%642,358
Sep 11, 202518.3618.6018.3118.5518.511.53%551,385
Sep 10, 202518.4218.5518.2118.2718.230.33%467,330
Sep 9, 202518.4718.5418.0218.2118.17-0.49%484,204
Sep 8, 202518.2918.3718.1618.3018.264.04%643,745
Sep 5, 202517.5717.7017.1617.5917.563.05%399,960
Sep 4, 202517.4417.4617.0717.0717.04-3.01%216,320
Sep 3, 202517.5417.7417.4717.6017.571.32%753,799
Sep 2, 202517.0917.4617.0217.3717.340.38%609,241
Aug 29, 202517.6917.6917.2417.3117.27-4.71%619,222
Aug 28, 202518.5818.6118.1418.1618.12-1.84%300,149
Aug 27, 202518.5818.8018.4318.5018.46-2.84%483,611
Aug 26, 202518.0119.1817.9319.0418.976.25%551,973
Aug 25, 202518.4818.5217.8517.9217.85-6.47%726,816
Aug 22, 202517.5619.3717.5219.1619.097.16%662,933
Aug 21, 202518.1718.2517.7517.8817.81-4.33%333,950
Aug 20, 202517.9818.7017.5918.6918.624.24%405,703
Aug 19, 202518.9519.0317.9017.9317.86-7.00%546,879
Aug 18, 202518.8019.3118.5719.2819.210.38%408,131
Aug 15, 202519.4919.5118.8019.2119.14-0.17%573,508