Volatility Shares Trust XRP ETF (XRPI)
NASDAQ: XRPI · Real-Time Price · USD
7.91
+0.24 (3.13%)
At close: Apr 15, 2026, 4:00 PM EDT
7.92
+0.01 (0.13%)
Pre-market: Apr 16, 2026, 7:22 AM EDT
XRPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 7.73 | 7.95 | 7.68 | 7.91 | 7.91 | 3.13% | 167,480 |
| Apr 14, 2026 | 7.76 | 7.87 | 7.63 | 7.67 | 7.67 | 0.39% | 155,849 |
| Apr 13, 2026 | 7.51 | 7.66 | 7.49 | 7.64 | 7.64 | -0.62% | 215,701 |
| Apr 10, 2026 | 7.60 | 7.69 | 7.56 | 7.69 | 7.69 | 0.51% | 120,409 |
| Apr 9, 2026 | 7.52 | 7.67 | 7.45 | 7.65 | 7.65 | 0.12% | 111,937 |
| Apr 8, 2026 | 7.81 | 7.82 | 7.59 | 7.64 | 7.64 | 3.17% | 151,139 |
| Apr 7, 2026 | 7.37 | 7.42 | 7.30 | 7.41 | 7.41 | -2.05% | 399,596 |
| Apr 6, 2026 | 7.60 | 7.63 | 7.53 | 7.56 | 7.56 | 2.61% | 191,179 |
| Apr 2, 2026 | 7.27 | 7.38 | 7.22 | 7.37 | 7.37 | -3.43% | 164,590 |
| Apr 1, 2026 | 7.66 | 7.72 | 7.59 | 7.63 | 7.63 | 0.66% | 113,499 |
| Mar 31, 2026 | 7.46 | 7.60 | 7.40 | 7.58 | 7.58 | 1.61% | 155,757 |
| Mar 30, 2026 | 7.63 | 7.65 | 7.43 | 7.46 | 7.46 | -0.40% | 175,064 |
| Mar 27, 2026 | 7.57 | 7.59 | 7.45 | 7.49 | 7.49 | -1.67% | 216,449 |
| Mar 26, 2026 | 7.79 | 7.82 | 7.56 | 7.62 | 7.62 | -4.54% | 142,872 |
| Mar 25, 2026 | 8.07 | 8.09 | 7.94 | 7.98 | 7.98 | 1.58% | 90,786 |
| 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 |