Volatility Shares Trust XRP ETF (XRPI)
NASDAQ: XRPI · Real-Time Price · USD
5.97
0.00 (0.00%)
At close: Jul 2, 2026, 4:00 PM EDT
6.26
+0.29 (4.86%)
Pre-market: Jul 6, 2026, 7:03 AM EDT
XRPI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 6.05 | 6.12 | 5.97 | 5.97 | 5.97 | 2.05% | 93,089 |
| Jul 1, 2026 | 5.73 | 5.87 | 5.73 | 5.85 | 5.85 | 1.92% | 135,266 |
| Jun 30, 2026 | 5.69 | 5.77 | 5.66 | 5.74 | 5.74 | -3.20% | 118,393 |
| Jun 29, 2026 | 5.82 | 5.94 | 5.73 | 5.93 | 5.93 | 2.95% | 569,200 |
| Jun 26, 2026 | 5.62 | 5.80 | 5.61 | 5.76 | 5.76 | 1.23% | 247,469 |
| Jun 25, 2026 | 5.91 | 5.91 | 5.60 | 5.69 | 5.69 | -2.57% | 198,595 |
| Jun 24, 2026 | 5.95 | 5.98 | 5.78 | 5.84 | 5.84 | -3.95% | 275,876 |
| Jun 23, 2026 | 6.09 | 6.13 | 6.03 | 6.08 | 6.08 | -2.88% | 221,794 |
| Jun 22, 2026 | 6.38 | 6.43 | 6.25 | 6.26 | 6.26 | -0.95% | 90,513 |
| Jun 18, 2026 | 6.48 | 6.48 | 6.28 | 6.32 | 6.32 | -3.36% | 153,691 |
| Jun 17, 2026 | 6.63 | 6.75 | 6.53 | 6.54 | 6.54 | -3.09% | 109,726 |
| Jun 16, 2026 | 6.84 | 6.84 | 6.69 | 6.76 | 6.75 | -4.52% | 167,940 |
| Jun 15, 2026 | 6.89 | 7.17 | 6.85 | 7.08 | 7.07 | 12.74% | 353,089 |
| Jun 12, 2026 | 6.29 | 6.42 | 6.24 | 6.28 | 6.27 | -1.10% | 226,013 |
| Jun 11, 2026 | 6.16 | 6.38 | 6.13 | 6.35 | 6.34 | 4.27% | 166,426 |
| Jun 10, 2026 | 6.20 | 6.31 | 6.09 | 6.09 | 6.08 | -3.49% | 189,884 |
| Jun 9, 2026 | 6.44 | 6.45 | 6.23 | 6.31 | 6.30 | -3.66% | 179,277 |
| Jun 8, 2026 | 6.45 | 6.59 | 6.42 | 6.55 | 6.54 | 7.11% | 196,296 |
| Jun 5, 2026 | 6.28 | 6.29 | 5.94 | 6.12 | 6.10 | -6.35% | 324,851 |
| Jun 4, 2026 | 6.49 | 6.57 | 6.43 | 6.53 | 6.52 | -2.34% | 244,738 |
| Jun 3, 2026 | 6.81 | 6.85 | 6.67 | 6.69 | 6.67 | -1.52% | 212,424 |
| Jun 2, 2026 | 7.03 | 7.03 | 6.69 | 6.79 | 6.78 | -5.89% | 279,770 |
| Jun 1, 2026 | 7.20 | 7.24 | 7.10 | 7.22 | 7.20 | -1.64% | 130,043 |
| May 29, 2026 | 7.25 | 7.40 | 7.20 | 7.34 | 7.32 | 0.41% | 152,079 |
| May 28, 2026 | 7.19 | 7.43 | 7.16 | 7.31 | 7.29 | -1.13% | 209,633 |
| May 27, 2026 | 7.37 | 7.45 | 7.32 | 7.39 | 7.38 | -0.29% | 105,855 |
| May 26, 2026 | 7.52 | 7.60 | 7.39 | 7.41 | 7.40 | -0.67% | 159,028 |
| May 22, 2026 | 7.61 | 7.61 | 7.43 | 7.46 | 7.45 | -2.93% | 162,468 |
| May 21, 2026 | 7.62 | 7.72 | 7.53 | 7.69 | 7.67 | 0.72% | 97,048 |
| May 20, 2026 | 7.62 | 7.69 | 7.58 | 7.63 | 7.62 | 0.91% | 112,369 |
| May 19, 2026 | 7.64 | 7.70 | 7.57 | 7.58 | 7.55 | -2.38% | 121,393 |
| May 18, 2026 | 7.76 | 7.77 | 7.63 | 7.76 | 7.73 | -3.24% | 311,396 |
| May 15, 2026 | 8.15 | 8.15 | 7.99 | 8.02 | 7.99 | -5.54% | 219,294 |
| May 14, 2026 | 8.09 | 8.67 | 8.05 | 8.49 | 8.46 | 6.93% | 351,867 |
| May 13, 2026 | 8.04 | 8.04 | 7.90 | 7.94 | 7.91 | -1.49% | 134,091 |
| May 12, 2026 | 8.11 | 8.12 | 7.95 | 8.06 | 8.03 | -2.77% | 205,311 |
| May 11, 2026 | 8.19 | 8.34 | 8.14 | 8.29 | 8.26 | 4.41% | 322,034 |
| May 8, 2026 | 7.76 | 7.99 | 7.74 | 7.94 | 7.91 | 2.22% | 144,778 |
| May 7, 2026 | 7.92 | 7.92 | 7.75 | 7.77 | 7.74 | -3.03% | 258,105 |
| May 6, 2026 | 8.00 | 8.04 | 7.93 | 8.01 | 7.98 | 1.20% | 205,976 |
| May 5, 2026 | 7.92 | 7.95 | 7.88 | 7.92 | 7.89 | 1.15% | 137,899 |
| May 4, 2026 | 7.81 | 7.92 | 7.79 | 7.83 | 7.80 | 0.19% | 181,520 |
| May 1, 2026 | 7.78 | 7.85 | 7.78 | 7.81 | 7.78 | 1.69% | 112,771 |
| Apr 30, 2026 | 7.65 | 7.70 | 7.64 | 7.68 | 7.65 | 1.32% | 186,016 |
| Apr 29, 2026 | 7.71 | 7.72 | 7.55 | 7.58 | 7.55 | -2.32% | 292,314 |
| Apr 28, 2026 | 7.72 | 7.78 | 7.67 | 7.76 | 7.73 | -0.77% | 80,301 |
| Apr 27, 2026 | 7.90 | 7.92 | 7.76 | 7.82 | 7.79 | -3.16% | 166,256 |
| Apr 24, 2026 | 8.10 | 8.13 | 8.03 | 8.08 | 8.05 | 0.56% | 93,400 |
| Apr 23, 2026 | 7.96 | 8.09 | 7.95 | 8.03 | 8.00 | -0.74% | 206,952 |
| Apr 22, 2026 | 8.16 | 8.22 | 8.08 | 8.09 | 8.06 | 1.69% | 169,112 |