Volatility Shares Trust XRP ETF (XRPI)
NASDAQ: XRPI · Real-Time Price · USD
14.34
-0.58 (-3.89%)
At close: Jun 12, 2025, 4:00 PM
14.17
-0.17 (-1.16%)
After-hours: Jun 12, 2025, 7:34 PM EDT
XRPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 14.55 | 14.68 | 14.34 | 14.34 | 14.34 | -3.89% | 89,218 |
| Jun 11, 2025 | 15.16 | 15.25 | 14.89 | 14.92 | 14.92 | -0.07% | 194,899 |
| Jun 10, 2025 | 15.01 | 15.05 | 14.77 | 14.93 | 14.93 | -0.33% | 87,213 |
| Jun 9, 2025 | 14.70 | 15.05 | 14.59 | 14.98 | 14.98 | 5.72% | 124,436 |
| Jun 6, 2025 | 14.10 | 14.24 | 14.09 | 14.17 | 14.17 | 2.02% | 36,741 |
| Jun 5, 2025 | 14.46 | 14.47 | 13.82 | 13.89 | 13.89 | -3.54% | 59,889 |
| Jun 4, 2025 | 14.61 | 14.73 | 14.39 | 14.40 | 14.40 | -2.96% | 90,218 |
| Jun 3, 2025 | 14.46 | 14.84 | 14.35 | 14.84 | 14.84 | 5.17% | 133,034 |
| Jun 2, 2025 | 13.99 | 14.19 | 13.92 | 14.11 | 14.11 | -0.77% | 148,664 |
| May 30, 2025 | 14.31 | 14.39 | 14.00 | 14.22 | 14.22 | -3.96% | 114,758 |
| May 29, 2025 | 15.05 | 15.07 | 14.75 | 14.81 | 14.81 | 1.77% | 65,584 |
| May 28, 2025 | 15.10 | 15.10 | 14.55 | 14.55 | 14.55 | -4.76% | 131,175 |
| May 27, 2025 | 15.33 | 15.38 | 15.12 | 15.28 | 15.28 | -0.35% | 238,144 |
| May 23, 2025 | 15.41 | 15.60 | 15.32 | 15.33 | 15.33 | -3.04% | 277,350 |