Volatility Shares Trust XRP 2X ETF (XRPT)
NASDAQ: XRPT · Real-Time Price · USD
11.97
-0.39 (-3.16%)
Oct 29, 2025, 3:03 PM EDT - Market open

XRPT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202512.3412.3712.1012.19--1.38%446,101
Oct 28, 202512.6812.6911.9812.3612.36-1.59%1,047,270
Oct 27, 202512.2812.8211.9612.5612.5613.26%1,556,522
Oct 24, 202511.0811.2310.7911.0911.097.36%1,437,932
Oct 23, 202510.2410.4810.1410.3310.332.28%845,954
Oct 22, 202510.3610.4210.0010.1010.10-9.34%1,369,957
Oct 21, 202510.5711.5110.3811.1411.14-2.45%1,515,964
Oct 20, 202510.8311.6710.6311.4211.4219.58%1,647,373
Oct 17, 20259.309.799.059.559.55-2.75%2,196,990
Oct 16, 202510.8810.959.679.829.82-7.01%2,410,487
Oct 15, 202511.2911.4910.4510.5610.56-6.80%2,086,346
Oct 14, 202510.7111.8010.3811.3311.33-10.29%2,311,943
Oct 13, 202511.9812.7611.9512.6312.63-3.88%2,821,055
Oct 10, 202514.6914.8312.9113.1413.14-8.43%4,391,664
Oct 9, 202514.8214.8614.2114.3514.35-8.42%1,672,539
Oct 8, 202515.3015.8315.0815.6715.673.23%999,597
Oct 7, 202516.5616.5815.0815.1815.18-11.07%1,950,522
Oct 6, 202516.8117.3716.6117.0717.07-0.64%1,354,400
Oct 3, 202517.1917.9716.9517.1817.18-3.91%1,496,715
Oct 2, 202516.6818.1316.2917.8817.889.09%1,346,623
Oct 1, 202516.3216.5116.0316.3916.395.74%933,649
Sep 30, 202515.4115.5314.9315.5015.50-2.52%739,333
Sep 29, 202515.4116.2215.3615.9015.907.29%1,025,167
Sep 26, 202514.2415.0013.8414.8214.822.49%1,168,429
Sep 25, 202515.5015.6214.1214.4614.44-14.94%1,895,768
Sep 24, 202515.8717.1915.8117.0016.988.56%963,022
Sep 23, 202515.7716.1115.4815.6615.641.10%837,122
Sep 22, 202515.8015.9915.3515.4915.47-10.72%1,683,033
Sep 19, 202517.9718.0217.2817.3517.33-8.30%1,238,438
Sep 18, 202519.0319.1918.6818.9218.905.29%1,201,463
Sep 17, 202518.0118.4317.4017.9717.95-2.02%999,616
Sep 16, 202518.1818.3817.7118.3418.324.50%854,163
Sep 15, 202517.8718.2717.5417.5517.53-7.44%1,134,119
Sep 12, 202518.1818.9717.9818.9618.945.04%1,382,834
Sep 11, 202517.7018.1617.6218.0518.033.03%715,850
Sep 10, 202517.8418.1017.3917.5217.500.69%699,383
Sep 9, 202517.8618.0517.0617.4017.38-1.19%907,965
Sep 8, 202517.5717.7417.3917.6117.598.30%1,240,136
Sep 5, 202516.3016.5015.5416.2616.245.52%632,578
Sep 4, 202516.0716.1015.4015.4115.39-5.63%457,142
Sep 3, 202516.2316.6116.1216.3316.312.45%603,023
Sep 2, 202515.4116.1415.3015.9415.920.69%1,146,828
Aug 29, 202516.5516.5515.6715.8315.81-9.13%1,551,938
Aug 28, 202518.3118.3717.4117.4217.40-4.02%862,297
Aug 27, 202518.2118.7317.9918.1518.13-4.92%1,122,200
Aug 26, 202517.2119.4417.0519.0919.0612.16%1,326,850
Aug 25, 202518.1818.2916.9417.0216.99-13.03%1,291,268
Aug 22, 202516.5420.0216.4819.5719.5313.98%1,939,547
Aug 21, 202517.7417.9616.9517.1717.14-8.67%632,113
Aug 20, 202517.4218.8116.6718.8018.778.42%1,139,692