Skip to main content
logo
Volatility Shares Trust XRP ETF (XRPI)
NASDAQ: XRPI · Real-Time Price · USD
17.31
-0.86 (-4.71%)
At close: Aug 29, 2025, 4:00 PM
17.24
-0.07 (-0.38%)
After-hours: Aug 29, 2025, 6:28 PM EDT

XRPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202517.6917.6917.2417.31--4.71%611,266
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
Jul 11, 202517.4619.1117.3018.3418.2914.05%1,636,293
Jul 10, 202515.6916.0815.5016.0816.043.47%563,411
Jul 9, 202515.3015.5715.1015.5415.504.16%302,070
Jul 8, 202514.7014.9214.6214.9214.880.95%217,117
Jul 7, 202514.7115.1114.6414.7814.741.79%258,569
Jul 3, 202514.6414.8314.3614.5214.48-0.10%112,327
Jul 2, 202513.9414.6413.9414.5414.505.02%111,887
Jul 1, 202514.0714.1913.8413.8413.81-7.30%99,110
Jun 30, 202514.0314.9513.9614.9314.8911.25%235,253
Jun 27, 202513.3913.6313.3013.4213.39-1.61%73,120
Jun 26, 202513.8413.8413.4913.6413.61-3.88%121,010
Jun 25, 202514.2614.4614.0014.1914.14-0.77%137,806
Jun 24, 202514.0714.3013.9714.3014.257.92%133,157
Jun 23, 202512.9313.3212.6913.2513.21-3.50%165,445
Jun 20, 202514.0914.0913.5113.7313.68-1.22%132,024