Volatility Shares Trust XRP ETF (XRPI)
NASDAQ: XRPI · Real-Time Price · USD
7.41
-0.05 (-0.67%)
At close: May 26, 2026, 4:00 PM EDT
7.40
-0.01 (-0.13%)
After-hours: May 26, 2026, 7:48 PM EDT
XRPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 7.52 | 7.60 | 7.39 | 7.41 | 7.41 | -0.67% | 158,439 |
| May 22, 2026 | 7.61 | 7.61 | 7.43 | 7.46 | 7.46 | -2.93% | 160,822 |
| May 21, 2026 | 7.62 | 7.72 | 7.53 | 7.69 | 7.69 | 0.72% | 97,048 |
| May 20, 2026 | 7.62 | 7.69 | 7.58 | 7.63 | 7.63 | 0.91% | 112,369 |
| May 19, 2026 | 7.64 | 7.70 | 7.57 | 7.58 | 7.56 | -2.38% | 121,393 |
| May 18, 2026 | 7.76 | 7.77 | 7.63 | 7.76 | 7.75 | -3.24% | 311,396 |
| May 15, 2026 | 8.15 | 8.15 | 7.99 | 8.02 | 8.01 | -5.54% | 219,294 |
| May 14, 2026 | 8.09 | 8.67 | 8.05 | 8.49 | 8.47 | 6.93% | 351,867 |
| May 13, 2026 | 8.04 | 8.04 | 7.90 | 7.94 | 7.93 | -1.49% | 134,091 |
| May 12, 2026 | 8.11 | 8.12 | 7.95 | 8.06 | 8.05 | -2.77% | 205,311 |
| May 11, 2026 | 8.19 | 8.34 | 8.14 | 8.29 | 8.28 | 4.41% | 322,034 |
| May 8, 2026 | 7.76 | 7.99 | 7.74 | 7.94 | 7.93 | 2.22% | 144,778 |
| May 7, 2026 | 7.92 | 7.92 | 7.75 | 7.77 | 7.75 | -3.03% | 258,105 |
| May 6, 2026 | 8.00 | 8.04 | 7.93 | 8.01 | 8.00 | 1.20% | 205,976 |
| May 5, 2026 | 7.92 | 7.95 | 7.88 | 7.92 | 7.90 | 1.15% | 137,899 |
| May 4, 2026 | 7.81 | 7.92 | 7.79 | 7.83 | 7.81 | 0.19% | 181,520 |
| May 1, 2026 | 7.78 | 7.85 | 7.78 | 7.81 | 7.80 | 1.69% | 112,771 |
| Apr 30, 2026 | 7.65 | 7.70 | 7.64 | 7.68 | 7.67 | 1.32% | 186,016 |
| Apr 29, 2026 | 7.71 | 7.72 | 7.55 | 7.58 | 7.57 | -2.32% | 292,314 |
| Apr 28, 2026 | 7.72 | 7.78 | 7.67 | 7.76 | 7.75 | -0.77% | 80,301 |
| Apr 27, 2026 | 7.90 | 7.92 | 7.76 | 7.82 | 7.81 | -3.16% | 166,256 |
| Apr 24, 2026 | 8.10 | 8.13 | 8.03 | 8.08 | 8.06 | 0.56% | 93,400 |
| Apr 23, 2026 | 7.96 | 8.09 | 7.95 | 8.03 | 8.02 | -0.74% | 206,952 |
| Apr 22, 2026 | 8.16 | 8.22 | 8.08 | 8.09 | 8.08 | 1.69% | 169,112 |
| Apr 21, 2026 | 8.08 | 8.14 | 7.95 | 7.97 | 7.94 | -1.17% | 140,165 |
| Apr 20, 2026 | 8.05 | 8.10 | 7.95 | 8.07 | 8.04 | -3.76% | 158,728 |
| Apr 17, 2026 | 8.29 | 8.52 | 8.27 | 8.38 | 8.35 | 1.33% | 320,126 |
| Apr 16, 2026 | 8.06 | 8.28 | 7.86 | 8.27 | 8.24 | 4.55% | 310,340 |
| Apr 15, 2026 | 7.73 | 7.95 | 7.68 | 7.91 | 7.88 | 3.13% | 183,654 |
| Apr 14, 2026 | 7.76 | 7.87 | 7.63 | 7.67 | 7.64 | 0.39% | 157,495 |
| Apr 13, 2026 | 7.51 | 7.66 | 7.49 | 7.64 | 7.61 | -0.62% | 217,963 |
| Apr 10, 2026 | 7.60 | 7.69 | 7.56 | 7.69 | 7.66 | 0.50% | 120,423 |
| Apr 9, 2026 | 7.52 | 7.67 | 7.45 | 7.65 | 7.62 | 0.12% | 111,937 |
| Apr 8, 2026 | 7.81 | 7.82 | 7.59 | 7.64 | 7.61 | 3.17% | 151,139 |
| Apr 7, 2026 | 7.37 | 7.42 | 7.30 | 7.41 | 7.38 | -2.05% | 399,596 |
| Apr 6, 2026 | 7.60 | 7.63 | 7.53 | 7.56 | 7.53 | 2.61% | 191,179 |
| Apr 2, 2026 | 7.27 | 7.38 | 7.22 | 7.37 | 7.34 | -3.44% | 164,590 |
| Apr 1, 2026 | 7.66 | 7.72 | 7.59 | 7.63 | 7.60 | 0.66% | 113,499 |
| Mar 31, 2026 | 7.46 | 7.60 | 7.40 | 7.58 | 7.55 | 1.61% | 155,757 |
| Mar 30, 2026 | 7.63 | 7.65 | 7.43 | 7.46 | 7.43 | -0.40% | 175,064 |
| Mar 27, 2026 | 7.57 | 7.59 | 7.45 | 7.49 | 7.46 | -1.67% | 216,449 |
| Mar 26, 2026 | 7.79 | 7.82 | 7.56 | 7.62 | 7.59 | -4.53% | 142,872 |
| Mar 25, 2026 | 8.07 | 8.09 | 7.94 | 7.98 | 7.95 | 1.58% | 90,786 |
| Mar 24, 2026 | 8.01 | 8.03 | 7.83 | 7.86 | 7.83 | -3.38% | 381,628 |
| Mar 23, 2026 | 8.08 | 8.30 | 8.07 | 8.13 | 8.10 | - | 240,234 |
| Mar 20, 2026 | 8.20 | 8.20 | 8.09 | 8.13 | 8.10 | -0.81% | 103,242 |
| Mar 19, 2026 | 8.16 | 8.26 | 8.07 | 8.20 | 8.17 | -0.63% | 185,592 |
| Mar 18, 2026 | 8.34 | 8.37 | 8.17 | 8.25 | 8.22 | -5.26% | 477,484 |
| Mar 17, 2026 | 8.59 | 8.77 | 8.51 | 8.72 | 8.67 | - | 341,406 |
| Mar 16, 2026 | 8.40 | 8.78 | 8.38 | 8.72 | 8.67 | 9.14% | 642,953 |