Volatility Shares Trust XRP ETF (XRPI)
NASDAQ: XRPI · Real-Time Price · USD
7.23
+0.09 (1.26%)
At close: Oct 15, 2026, 4:00 PM EDT
7.21
-0.02 (-0.29%)
After-hours: Oct 15, 2026, 7:51 PM EDT
XRPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 6.96 | 7.24 | 6.91 | 7.23 | 7.23 | 1.26% | 99,627 |
| Oct 14, 2026 | 7.30 | 7.34 | 7.11 | 7.14 | 7.14 | -3.12% | 229,632 |
| Oct 13, 2026 | 7.33 | 7.41 | 7.32 | 7.37 | 7.37 | 0.27% | 58,078 |
| Oct 12, 2026 | 7.45 | 7.50 | 7.28 | 7.35 | 7.35 | -1.34% | 112,125 |
| Oct 9, 2026 | 7.48 | 7.49 | 7.40 | 7.45 | 7.45 | 0.81% | 98,923 |
| Oct 8, 2026 | 7.54 | 7.58 | 7.11 | 7.39 | 7.39 | -3.27% | 254,294 |
| Oct 7, 2026 | 7.75 | 7.76 | 7.62 | 7.64 | 7.64 | -5.56% | 164,000 |
| Oct 6, 2026 | 8.13 | 8.23 | 8.07 | 8.09 | 8.09 | -0.12% | 106,986 |
| Oct 5, 2026 | 8.18 | 8.21 | 8.02 | 8.10 | 8.10 | 2.14% | 134,327 |
| Oct 2, 2026 | 8.29 | 8.37 | 7.81 | 7.93 | 7.93 | -1.98% | 527,152 |
| Oct 1, 2026 | 7.98 | 8.13 | 7.97 | 8.09 | 8.09 | 0.62% | 152,337 |
| Sep 30, 2026 | 8.29 | 8.31 | 8.01 | 8.04 | 8.04 | -0.25% | 205,945 |
| Sep 29, 2026 | 8.35 | 8.41 | 7.97 | 8.06 | 8.06 | 0.75% | 158,875 |
| Sep 28, 2026 | 8.24 | 8.28 | 7.97 | 8.00 | 8.00 | -5.77% | 343,860 |
| Sep 25, 2026 | 8.59 | 8.66 | 8.39 | 8.49 | 8.49 | 2.91% | 217,700 |
| Sep 24, 2026 | 8.09 | 8.34 | 8.06 | 8.25 | 8.25 | 2.10% | 165,453 |
| Sep 23, 2026 | 8.52 | 8.57 | 8.04 | 8.08 | 8.08 | -6.11% | 419,023 |
| Sep 22, 2026 | 8.36 | 8.73 | 8.32 | 8.62 | 8.61 | 5.51% | 541,589 |
| Sep 21, 2026 | 8.04 | 8.21 | 7.97 | 8.17 | 8.16 | 6.66% | 442,487 |
| Sep 18, 2026 | 7.18 | 7.66 | 7.18 | 7.66 | 7.65 | 9.12% | 412,105 |
| Sep 17, 2026 | 7.06 | 7.15 | 6.98 | 7.02 | 7.01 | -0.48% | 177,214 |
| Sep 16, 2026 | 6.93 | 7.06 | 6.78 | 7.05 | 7.04 | 0.20% | 452,867 |
| Sep 15, 2026 | 7.78 | 7.78 | 7.00 | 7.04 | 7.03 | -11.56% | 597,127 |
| Sep 14, 2026 | 7.57 | 8.05 | 7.55 | 7.96 | 7.95 | 7.71% | 371,843 |
| Sep 11, 2026 | 7.37 | 7.76 | 7.32 | 7.39 | 7.38 | 0.96% | 430,802 |
| Sep 10, 2026 | 7.37 | 7.42 | 7.29 | 7.32 | 7.31 | -3.68% | 119,603 |
| Sep 9, 2026 | 7.79 | 7.81 | 7.60 | 7.60 | 7.59 | -1.81% | 211,821 |
| Sep 8, 2026 | 7.59 | 7.89 | 7.53 | 7.74 | 7.73 | 1.57% | 336,902 |
| Sep 4, 2026 | 7.67 | 7.73 | 7.53 | 7.62 | 7.61 | -4.85% | 264,366 |
| Sep 3, 2026 | 7.57 | 8.03 | 7.55 | 8.01 | 8.00 | 9.71% | 395,646 |
| Sep 2, 2026 | 7.20 | 7.34 | 7.20 | 7.30 | 7.29 | -1.02% | 119,384 |
| Sep 1, 2026 | 7.46 | 7.53 | 7.29 | 7.38 | 7.36 | -2.44% | 149,535 |
| Aug 31, 2026 | 7.45 | 7.59 | 7.40 | 7.56 | 7.55 | 0.80% | 171,979 |
| Aug 28, 2026 | 7.73 | 7.86 | 7.43 | 7.50 | 7.49 | -5.66% | 225,935 |
| Aug 27, 2026 | 7.78 | 8.04 | 7.75 | 7.95 | 7.94 | 5.72% | 323,301 |
| Aug 26, 2026 | 7.52 | 7.64 | 7.42 | 7.52 | 7.51 | -6.35% | 1,108,628 |
| Aug 25, 2026 | 7.93 | 8.09 | 7.89 | 8.03 | 8.02 | -0.74% | 303,297 |
| Aug 24, 2026 | 8.26 | 8.35 | 8.00 | 8.09 | 8.08 | 7.87% | 707,236 |
| Aug 21, 2026 | 7.58 | 7.75 | 7.44 | 7.50 | 7.49 | 11.44% | 1,135,505 |
| Aug 20, 2026 | 6.56 | 7.33 | 6.50 | 6.73 | 6.72 | 15.44% | 1,063,669 |
| Aug 19, 2026 | 5.57 | 5.86 | 5.53 | 5.83 | 5.82 | 6.78% | 315,678 |
| Aug 18, 2026 | 5.44 | 5.49 | 5.44 | 5.47 | 5.45 | 0.18% | 86,641 |
| Aug 17, 2026 | 5.45 | 5.50 | 5.45 | 5.46 | 5.44 | 0.10% | 132,664 |
| Aug 14, 2026 | 5.48 | 5.51 | 5.44 | 5.46 | 5.44 | -1.01% | 67,643 |
| Aug 13, 2026 | 5.49 | 5.52 | 5.46 | 5.51 | 5.49 | - | 100,888 |
| Aug 12, 2026 | 5.56 | 5.56 | 5.50 | 5.51 | 5.49 | -0.54% | 76,305 |
| Aug 11, 2026 | 5.51 | 5.56 | 5.42 | 5.54 | 5.52 | -0.72% | 151,221 |
| Aug 10, 2026 | 5.61 | 5.64 | 5.56 | 5.58 | 5.56 | -0.18% | 106,867 |
| Aug 7, 2026 | 5.67 | 5.69 | 5.54 | 5.59 | 5.57 | -1.24% | 102,968 |
| Aug 6, 2026 | 5.72 | 5.76 | 5.64 | 5.66 | 5.64 | -3.25% | 79,862 |