Volatility Shares Trust XRP ETF (XRPI)
NASDAQ: XRPI · Real-Time Price · USD
6.95
+0.12 (1.75%)
At close: Nov 4, 2026, 4:00 PM EST
6.95
0.00 (0.01%)
After-hours: Nov 4, 2026, 7:30 PM EST
XRPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 6.83 | 7.14 | 6.83 | 6.95 | 6.95 | 1.77% | 102,387 |
| Nov 3, 2026 | 6.80 | 6.86 | 6.78 | 6.83 | 6.83 | 2.68% | 72,997 |
| Nov 2, 2026 | 6.69 | 6.71 | 6.59 | 6.65 | 6.65 | -0.28% | 97,675 |
| Oct 30, 2026 | 6.66 | 6.73 | 6.56 | 6.67 | 6.67 | -2.64% | 183,932 |
| Oct 29, 2026 | 6.91 | 7.01 | 6.84 | 6.85 | 6.85 | -4.04% | 86,795 |
| Oct 28, 2026 | 7.03 | 7.15 | 7.00 | 7.14 | 7.14 | 0.71% | 61,493 |
| Oct 27, 2026 | 7.02 | 7.10 | 6.99 | 7.09 | 7.09 | 2.46% | 76,306 |
| Oct 26, 2026 | 6.90 | 6.99 | 6.84 | 6.92 | 6.92 | -0.86% | 108,524 |
| Oct 23, 2026 | 7.04 | 7.08 | 6.96 | 6.98 | 6.98 | -0.28% | 127,026 |
| Oct 22, 2026 | 7.11 | 7.13 | 6.98 | 7.00 | 7.00 | -6.05% | 199,548 |
| Oct 21, 2026 | 7.31 | 7.50 | 7.25 | 7.45 | 7.45 | 4.70% | 522,569 |
| Oct 20, 2026 | 6.97 | 7.21 | 6.96 | 7.13 | 7.12 | 2.15% | 118,227 |
| Oct 19, 2026 | 7.04 | 7.05 | 6.94 | 6.98 | 6.97 | 0.04% | 172,972 |
| Oct 16, 2026 | 7.17 | 7.21 | 6.92 | 6.98 | 6.96 | -3.50% | 107,174 |
| Oct 15, 2026 | 6.96 | 7.24 | 6.91 | 7.23 | 7.22 | 1.26% | 99,687 |
| Oct 14, 2026 | 7.30 | 7.34 | 7.11 | 7.14 | 7.13 | -3.12% | 232,935 |
| Oct 13, 2026 | 7.33 | 7.41 | 7.32 | 7.37 | 7.36 | 0.27% | 59,409 |
| Oct 12, 2026 | 7.45 | 7.50 | 7.28 | 7.35 | 7.34 | -1.34% | 114,658 |
| Oct 9, 2026 | 7.48 | 7.49 | 7.40 | 7.45 | 7.44 | 0.81% | 99,934 |
| Oct 8, 2026 | 7.54 | 7.58 | 7.11 | 7.39 | 7.38 | -3.27% | 255,890 |
| Oct 7, 2026 | 7.75 | 7.76 | 7.62 | 7.64 | 7.62 | -5.56% | 165,712 |
| Oct 6, 2026 | 8.13 | 8.23 | 8.07 | 8.09 | 8.07 | -0.12% | 106,986 |
| Oct 5, 2026 | 8.18 | 8.21 | 8.02 | 8.10 | 8.08 | 2.14% | 136,533 |
| Oct 2, 2026 | 8.29 | 8.37 | 7.81 | 7.93 | 7.91 | -1.98% | 584,604 |
| Oct 1, 2026 | 7.98 | 8.13 | 7.97 | 8.09 | 8.07 | 0.62% | 152,605 |
| Sep 30, 2026 | 8.29 | 8.31 | 8.01 | 8.04 | 8.02 | -0.25% | 206,852 |
| Sep 29, 2026 | 8.35 | 8.41 | 7.97 | 8.06 | 8.04 | 0.75% | 161,601 |
| Sep 28, 2026 | 8.24 | 8.28 | 7.97 | 8.00 | 7.98 | -5.77% | 349,142 |
| Sep 25, 2026 | 8.59 | 8.66 | 8.39 | 8.49 | 8.47 | 2.91% | 222,584 |
| Sep 24, 2026 | 8.09 | 8.34 | 8.06 | 8.25 | 8.23 | 2.10% | 176,497 |
| Sep 23, 2026 | 8.52 | 8.57 | 8.04 | 8.08 | 8.06 | -6.11% | 419,023 |
| Sep 22, 2026 | 8.36 | 8.73 | 8.32 | 8.62 | 8.59 | 5.51% | 541,589 |
| Sep 21, 2026 | 8.04 | 8.21 | 7.97 | 8.17 | 8.14 | 6.66% | 442,487 |
| Sep 18, 2026 | 7.18 | 7.66 | 7.18 | 7.66 | 7.63 | 9.12% | 412,105 |
| Sep 17, 2026 | 7.06 | 7.15 | 6.98 | 7.02 | 6.99 | -0.48% | 177,214 |
| Sep 16, 2026 | 6.93 | 7.06 | 6.78 | 7.05 | 7.03 | 0.20% | 452,867 |
| Sep 15, 2026 | 7.78 | 7.78 | 7.00 | 7.04 | 7.01 | -11.56% | 597,127 |
| Sep 14, 2026 | 7.57 | 8.05 | 7.55 | 7.96 | 7.93 | 7.71% | 371,843 |
| Sep 11, 2026 | 7.37 | 7.76 | 7.32 | 7.39 | 7.36 | 0.96% | 430,802 |
| Sep 10, 2026 | 7.37 | 7.42 | 7.29 | 7.32 | 7.29 | -3.68% | 119,603 |
| Sep 9, 2026 | 7.79 | 7.81 | 7.60 | 7.60 | 7.57 | -1.81% | 211,821 |
| Sep 8, 2026 | 7.59 | 7.89 | 7.53 | 7.74 | 7.71 | 1.57% | 336,902 |
| Sep 4, 2026 | 7.67 | 7.73 | 7.53 | 7.62 | 7.59 | -4.85% | 264,366 |
| Sep 3, 2026 | 7.57 | 8.03 | 7.55 | 8.01 | 7.98 | 9.71% | 395,646 |
| Sep 2, 2026 | 7.20 | 7.34 | 7.20 | 7.30 | 7.27 | -1.02% | 119,384 |
| Sep 1, 2026 | 7.46 | 7.53 | 7.29 | 7.38 | 7.35 | -2.44% | 149,535 |
| Aug 31, 2026 | 7.45 | 7.59 | 7.40 | 7.56 | 7.53 | 0.80% | 171,979 |
| Aug 28, 2026 | 7.73 | 7.86 | 7.43 | 7.50 | 7.47 | -5.66% | 225,935 |
| Aug 27, 2026 | 7.78 | 8.04 | 7.75 | 7.95 | 7.92 | 5.72% | 323,301 |
| Aug 26, 2026 | 7.52 | 7.64 | 7.42 | 7.52 | 7.49 | -6.35% | 1,108,628 |