Volatility Shares Trust XRP ETF (XRPI)
NASDAQ: XRPI · Real-Time Price · USD
7.62
-0.39 (-4.87%)
At close: Sep 4, 2026, 4:00 PM EDT
7.59
-0.03 (-0.44%)
After-hours: Sep 4, 2026, 7:59 PM EDT
XRPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7.67 | 7.73 | 7.53 | 7.62 | 7.62 | -4.85% | 262,801 |
| Sep 3, 2026 | 7.57 | 8.03 | 7.55 | 8.01 | 8.01 | 9.71% | 395,646 |
| Sep 2, 2026 | 7.20 | 7.34 | 7.20 | 7.30 | 7.30 | -1.02% | 119,384 |
| Sep 1, 2026 | 7.46 | 7.53 | 7.29 | 7.38 | 7.38 | -2.44% | 149,535 |
| Aug 31, 2026 | 7.45 | 7.59 | 7.40 | 7.56 | 7.56 | 0.80% | 171,979 |
| Aug 28, 2026 | 7.73 | 7.86 | 7.43 | 7.50 | 7.50 | -5.66% | 225,935 |
| Aug 27, 2026 | 7.78 | 8.04 | 7.75 | 7.95 | 7.95 | 5.72% | 323,301 |
| Aug 26, 2026 | 7.52 | 7.64 | 7.42 | 7.52 | 7.52 | -6.35% | 1,108,628 |
| Aug 25, 2026 | 7.93 | 8.09 | 7.89 | 8.03 | 8.03 | -0.74% | 303,297 |
| Aug 24, 2026 | 8.26 | 8.35 | 8.00 | 8.09 | 8.09 | 7.87% | 707,236 |
| Aug 21, 2026 | 7.58 | 7.75 | 7.44 | 7.50 | 7.50 | 11.44% | 1,135,505 |
| Aug 20, 2026 | 6.56 | 7.33 | 6.50 | 6.73 | 6.73 | 15.44% | 1,063,669 |
| Aug 19, 2026 | 5.57 | 5.86 | 5.53 | 5.83 | 5.83 | 6.78% | 315,678 |
| Aug 18, 2026 | 5.44 | 5.49 | 5.44 | 5.47 | 5.46 | 0.18% | 86,641 |
| Aug 17, 2026 | 5.45 | 5.50 | 5.45 | 5.46 | 5.45 | 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 | 5.50 | - | 100,888 |
| Aug 12, 2026 | 5.56 | 5.56 | 5.50 | 5.51 | 5.50 | -0.54% | 76,305 |
| Aug 11, 2026 | 5.51 | 5.56 | 5.42 | 5.54 | 5.53 | -0.72% | 151,221 |
| Aug 10, 2026 | 5.61 | 5.64 | 5.56 | 5.58 | 5.57 | -0.18% | 106,867 |
| Aug 7, 2026 | 5.67 | 5.69 | 5.54 | 5.59 | 5.58 | -1.24% | 102,968 |
| Aug 6, 2026 | 5.72 | 5.76 | 5.64 | 5.66 | 5.65 | -3.25% | 79,862 |
| Aug 5, 2026 | 5.81 | 5.87 | 5.78 | 5.85 | 5.84 | -0.85% | 85,567 |
| Aug 4, 2026 | 5.88 | 5.92 | 5.86 | 5.90 | 5.89 | -0.17% | 78,449 |
| Aug 3, 2026 | 5.86 | 5.94 | 5.84 | 5.91 | 5.90 | 1.55% | 95,369 |
| Jul 31, 2026 | 5.87 | 5.87 | 5.79 | 5.82 | 5.81 | -2.35% | 81,065 |
| Jul 30, 2026 | 5.90 | 6.00 | 5.90 | 5.96 | 5.95 | 1.53% | 66,617 |
| Jul 29, 2026 | 5.88 | 5.97 | 5.84 | 5.87 | 5.86 | 1.07% | 105,380 |
| Jul 28, 2026 | 5.75 | 5.84 | 5.73 | 5.81 | 5.80 | -2.95% | 125,076 |
| Jul 27, 2026 | 6.02 | 6.11 | 5.95 | 5.98 | 5.97 | 0.07% | 191,331 |
| Jul 24, 2026 | 6.03 | 6.03 | 5.95 | 5.98 | 5.97 | -1.34% | 74,488 |
| Jul 23, 2026 | 6.12 | 6.13 | 6.05 | 6.06 | 6.05 | -2.86% | 110,713 |
| Jul 22, 2026 | 6.25 | 6.35 | 6.24 | 6.24 | 6.23 | -1.70% | 84,864 |
| Jul 21, 2026 | 6.28 | 6.40 | 6.27 | 6.36 | 6.34 | 3.50% | 192,183 |
| Jul 20, 2026 | 6.02 | 6.17 | 5.98 | 6.15 | 6.12 | 2.25% | 87,924 |
| Jul 17, 2026 | 5.91 | 6.03 | 5.89 | 6.01 | 5.99 | -0.50% | 79,450 |
| Jul 16, 2026 | 6.12 | 6.16 | 5.99 | 6.04 | 6.02 | -1.23% | 75,735 |
| Jul 15, 2026 | 6.20 | 6.22 | 6.10 | 6.12 | 6.09 | -0.24% | 91,097 |
| Jul 14, 2026 | 6.06 | 6.17 | 6.03 | 6.13 | 6.11 | 4.61% | 73,107 |
| Jul 13, 2026 | 5.90 | 5.94 | 5.82 | 5.86 | 5.84 | -3.62% | 105,370 |
| Jul 10, 2026 | 6.09 | 6.12 | 6.04 | 6.08 | 6.06 | 1.00% | 95,877 |
| Jul 9, 2026 | 6.02 | 6.06 | 5.98 | 6.02 | 6.00 | 0.33% | 81,100 |
| Jul 8, 2026 | 5.93 | 6.03 | 5.89 | 6.00 | 5.98 | -2.76% | 157,162 |
| Jul 7, 2026 | 6.18 | 6.24 | 6.11 | 6.17 | 6.15 | -2.53% | 104,578 |
| Jul 6, 2026 | 6.11 | 6.38 | 6.11 | 6.33 | 6.31 | 6.03% | 179,519 |
| Jul 2, 2026 | 6.05 | 6.12 | 5.97 | 5.97 | 5.95 | 2.05% | 99,545 |
| Jul 1, 2026 | 5.73 | 5.87 | 5.73 | 5.85 | 5.83 | 1.92% | 137,476 |
| Jun 30, 2026 | 5.69 | 5.77 | 5.66 | 5.74 | 5.72 | -3.20% | 118,423 |
| Jun 29, 2026 | 5.82 | 5.94 | 5.73 | 5.93 | 5.91 | 2.95% | 572,072 |
| Jun 26, 2026 | 5.62 | 5.80 | 5.61 | 5.76 | 5.74 | 1.23% | 247,898 |