Volatility Shares Trust XRP 2X ETF (XRPT)
NASDAQ: XRPT · Real-Time Price · USD
15.94
+0.11 (0.69%)
At close: Sep 2, 2025, 4:00 PM
16.30
+0.36 (2.26%)
After-hours: Sep 2, 2025, 7:59 PM EDT
XRPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 15.30 | 16.08 | 15.30 | 15.86 | - | 0.16% | 1,046,831 |
| Aug 29, 2025 | 16.55 | 16.55 | 15.67 | 15.83 | 15.83 | -9.13% | 1,551,938 |
| Aug 28, 2025 | 18.31 | 18.37 | 17.41 | 17.42 | 17.42 | -4.02% | 862,297 |
| Aug 27, 2025 | 18.21 | 18.73 | 17.99 | 18.15 | 18.15 | -4.92% | 1,122,200 |
| Aug 26, 2025 | 17.21 | 19.44 | 17.05 | 19.09 | 19.08 | 12.16% | 1,326,850 |
| Aug 25, 2025 | 18.18 | 18.29 | 16.94 | 17.02 | 17.01 | -13.03% | 1,291,268 |
| Aug 22, 2025 | 16.54 | 20.02 | 16.48 | 19.57 | 19.56 | 13.98% | 1,939,547 |
| Aug 21, 2025 | 17.74 | 17.96 | 16.95 | 17.17 | 17.16 | -8.67% | 632,113 |
| Aug 20, 2025 | 17.42 | 18.81 | 16.67 | 18.80 | 18.79 | 8.42% | 1,139,692 |
| Aug 19, 2025 | 19.48 | 19.57 | 17.28 | 17.34 | 17.33 | -14.03% | 1,223,828 |
| Aug 18, 2025 | 19.13 | 20.35 | 18.70 | 20.17 | 20.16 | 0.75% | 1,204,993 |
| Aug 15, 2025 | 20.63 | 20.64 | 19.18 | 20.02 | 20.01 | -0.40% | 890,420 |
| Aug 14, 2025 | 20.68 | 21.18 | 19.77 | 20.10 | 20.09 | -13.02% | 2,095,605 |
| Aug 13, 2025 | 23.80 | 23.94 | 22.40 | 23.11 | 23.09 | -1.24% | 1,295,342 |
| Aug 12, 2025 | 21.97 | 23.40 | 21.50 | 23.40 | 23.38 | 9.81% | 1,137,088 |
| Aug 11, 2025 | 22.02 | 22.71 | 21.30 | 21.31 | 21.30 | -12.20% | 1,362,125 |
| Aug 8, 2025 | 24.06 | 24.60 | 22.33 | 24.27 | 24.25 | 16.01% | 1,521,691 |
| Aug 7, 2025 | 20.56 | 20.97 | 19.72 | 20.92 | 20.91 | 6.19% | 986,337 |
| Aug 6, 2025 | 18.89 | 19.82 | 18.68 | 19.70 | 19.69 | 4.18% | 541,412 |
| Aug 5, 2025 | 20.17 | 20.27 | 18.87 | 18.91 | 18.90 | -7.12% | 536,391 |
| Aug 4, 2025 | 19.73 | 20.86 | 19.65 | 20.36 | 20.35 | 2.72% | 758,602 |
| Aug 1, 2025 | 19.57 | 20.43 | 18.68 | 19.82 | 19.81 | -3.32% | 839,587 |
| Jul 31, 2025 | 21.20 | 21.64 | 20.43 | 20.50 | 20.49 | -2.94% | 660,065 |
| Jul 30, 2025 | 20.91 | 22.10 | 19.80 | 21.12 | 21.11 | -2.36% | 725,780 |
| Jul 29, 2025 | 22.28 | 22.35 | 20.68 | 21.63 | 21.62 | -3.00% | 676,638 |
| Jul 28, 2025 | 22.58 | 22.91 | 21.64 | 22.30 | 22.28 | 5.29% | 1,128,351 |
| Jul 25, 2025 | 21.83 | 22.15 | 20.17 | 21.18 | 21.16 | -9.53% | 1,420,020 |
| Jul 24, 2025 | 22.96 | 24.38 | 22.11 | 23.41 | 23.39 | -1.22% | 1,670,663 |
| Jul 23, 2025 | 26.65 | 26.68 | 23.14 | 23.70 | 23.68 | -19.28% | 2,423,355 |
| Jul 22, 2025 | 28.99 | 30.13 | 27.43 | 29.36 | 29.34 | -0.10% | 1,355,660 |
| Jul 21, 2025 | 28.89 | 30.93 | 28.80 | 29.39 | 29.37 | 6.56% | 1,987,055 |
| Jul 18, 2025 | 28.21 | 29.17 | 26.02 | 27.58 | 27.56 | 7.82% | 2,316,568 |
| Jul 17, 2025 | 24.23 | 26.90 | 23.55 | 25.58 | 25.56 | 16.59% | 2,100,285 |
| Jul 16, 2025 | 20.95 | 22.14 | 20.47 | 21.94 | 21.92 | 13.74% | 1,066,203 |
| Jul 15, 2025 | 19.94 | 20.35 | 18.87 | 19.29 | 19.28 | -4.32% | 550,443 |
| Jul 14, 2025 | 20.79 | 21.68 | 19.77 | 20.16 | 20.14 | 4.73% | 1,349,155 |
| Jul 11, 2025 | 17.45 | 20.63 | 17.11 | 19.25 | 19.24 | 28.85% | 1,442,415 |
| Jul 10, 2025 | 14.27 | 15.03 | 13.95 | 14.94 | 14.93 | 6.87% | 519,406 |
| Jul 9, 2025 | 13.59 | 14.07 | 13.25 | 13.98 | 13.97 | 8.46% | 357,984 |
| Jul 8, 2025 | 12.58 | 12.89 | 12.42 | 12.89 | 12.88 | 1.66% | 218,756 |
| Jul 7, 2025 | 12.56 | 13.25 | 12.43 | 12.68 | 12.67 | 3.43% | 278,097 |
| Jul 3, 2025 | 12.54 | 12.74 | 12.01 | 12.26 | 12.25 | -0.24% | 146,655 |
| Jul 2, 2025 | 11.32 | 12.52 | 11.32 | 12.29 | 12.28 | 10.22% | 222,295 |
| Jul 1, 2025 | 11.60 | 11.76 | 11.15 | 11.15 | 11.14 | -15.02% | 176,472 |
| Jun 30, 2025 | 11.73 | 13.12 | 11.53 | 13.12 | 13.11 | 22.39% | 142,646 |
| Jun 27, 2025 | 10.64 | 11.00 | 10.48 | 10.72 | 10.71 | -2.99% | 84,784 |
| Jun 26, 2025 | 11.33 | 11.40 | 10.76 | 11.05 | 11.04 | -7.53% | 121,298 |
| Jun 25, 2025 | 12.00 | 12.25 | 11.66 | 11.95 | 11.94 | -0.99% | 76,944 |
| Jun 24, 2025 | 11.75 | 12.07 | 11.61 | 12.07 | 12.06 | 14.84% | 116,199 |
| Jun 23, 2025 | 9.93 | 10.57 | 9.57 | 10.51 | 10.50 | -7.24% | 182,150 |