Volatility Shares Trust XRP 2X ETF (XRPT)
NASDAQ: XRPT · Real-Time Price · USD
40.81
-4.04 (-9.01%)
At close: Mar 26, 2026, 4:00 PM EDT
41.70
+0.89 (2.18%)
After-hours: Mar 26, 2026, 7:48 PM EDT
XRPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 42.64 | 42.97 | 40.22 | 40.54 | 40.54 | -9.61% | 105,669 |
| Mar 25, 2026 | 45.78 | 45.98 | 44.40 | 44.85 | 44.85 | 2.94% | 44,838 |
| Mar 24, 2026 | 45.31 | 45.42 | 43.26 | 43.57 | 43.57 | -6.66% | 71,359 |
| Mar 23, 2026 | 45.99 | 48.61 | 45.80 | 46.68 | 46.68 | -0.27% | 104,099 |
| Mar 20, 2026 | 47.55 | 47.55 | 46.10 | 46.81 | 46.81 | -1.57% | 52,691 |
| Mar 19, 2026 | 47.12 | 48.04 | 46.00 | 47.55 | 47.55 | -0.70% | 68,991 |
| Mar 18, 2026 | 49.10 | 49.50 | 47.16 | 47.89 | 47.89 | -11.10% | 162,925 |
| Mar 17, 2026 | 52.02 | 54.42 | 51.17 | 53.87 | 53.82 | 0.37% | 179,733 |
| Mar 16, 2026 | 50.27 | 54.50 | 49.87 | 53.67 | 53.62 | 18.27% | 314,128 |
| Mar 13, 2026 | 47.58 | 48.62 | 44.68 | 45.38 | 45.34 | 3.42% | 175,187 |
| Mar 12, 2026 | 44.17 | 44.55 | 43.00 | 43.88 | 43.84 | -1.50% | 78,933 |
| Mar 11, 2026 | 44.96 | 45.97 | 43.52 | 44.55 | 44.51 | 0.66% | 139,615 |
| Mar 10, 2026 | 45.21 | 47.76 | 44.11 | 44.26 | 44.22 | 1.82% | 154,682 |
| Mar 9, 2026 | 43.00 | 43.80 | 42.40 | 43.47 | 43.43 | 2.07% | 66,583 |
| Mar 6, 2026 | 43.26 | 43.48 | 41.83 | 42.59 | 42.55 | -8.37% | 158,703 |
| Mar 5, 2026 | 47.28 | 48.09 | 45.26 | 46.48 | 46.44 | -6.08% | 142,660 |
| Mar 4, 2026 | 46.16 | 50.28 | 45.97 | 49.49 | 49.45 | 15.74% | 229,191 |
| Mar 3, 2026 | 42.53 | 44.83 | 41.66 | 42.76 | 42.72 | -6.02% | 125,299 |
| Mar 2, 2026 | 41.75 | 47.00 | 41.75 | 45.50 | 45.46 | 6.51% | 104,661 |
| Feb 27, 2026 | 43.62 | 44.04 | 41.82 | 42.72 | 42.68 | -5.90% | 82,538 |
| Feb 26, 2026 | 49.00 | 49.20 | 44.60 | 45.40 | 45.36 | -10.28% | 720,256 |
| Feb 25, 2026 | 47.80 | 51.30 | 47.20 | 50.60 | 50.56 | 15.53% | 586,622 |
| Feb 24, 2026 | 41.60 | 44.33 | 40.80 | 43.80 | 43.76 | - | 213,183 |
| Feb 23, 2026 | 45.60 | 46.20 | 43.00 | 43.80 | 43.76 | -8.37% | 347,846 |
| Feb 20, 2026 | 46.60 | 49.20 | 46.30 | 47.80 | 47.76 | 0.84% | 397,028 |
| Feb 19, 2026 | 46.40 | 48.00 | 45.40 | 47.40 | 47.36 | -1.25% | 221,528 |
| Feb 18, 2026 | 51.00 | 53.00 | 47.90 | 48.00 | 47.96 | -9.43% | 335,071 |
| Feb 17, 2026 | 50.40 | 53.40 | 48.70 | 53.00 | 52.88 | 10.88% | 466,731 |
| Feb 13, 2026 | 45.60 | 48.90 | 45.20 | 47.80 | 47.69 | 9.63% | 366,181 |
| Feb 12, 2026 | 46.60 | 47.10 | 43.40 | 43.60 | 43.50 | -4.80% | 328,674 |
| Feb 11, 2026 | 46.40 | 46.80 | 43.01 | 45.80 | 45.69 | -2.55% | 547,742 |
| Feb 10, 2026 | 48.20 | 49.23 | 46.40 | 47.00 | 46.89 | -7.84% | 386,604 |
| Feb 9, 2026 | 47.80 | 51.80 | 47.20 | 51.00 | 50.88 | 0.79% | 732,662 |
| Feb 6, 2026 | 48.60 | 56.19 | 48.40 | 50.60 | 50.48 | 42.94% | 1,091,561 |
| Feb 5, 2026 | 49.80 | 51.74 | 31.00 | 35.40 | 35.32 | -44.86% | 992,582 |
| Feb 4, 2026 | 67.40 | 67.80 | 61.60 | 64.20 | 64.05 | -10.34% | 235,322 |
| Feb 3, 2026 | 71.60 | 73.00 | 63.70 | 71.60 | 71.43 | - | 401,809 |
| Feb 2, 2026 | 73.20 | 75.70 | 71.20 | 71.60 | 71.43 | -14.15% | 205,218 |
| Jan 30, 2026 | 85.50 | 88.20 | 81.00 | 83.40 | 83.21 | -6.71% | 160,430 |
| Jan 29, 2026 | 96.00 | 97.00 | 87.80 | 89.40 | 89.19 | -13.04% | 243,367 |
| Jan 28, 2026 | 102.80 | 104.00 | 100.60 | 102.80 | 102.56 | -0.19% | 86,565 |
| Jan 27, 2026 | 99.60 | 103.80 | 98.20 | 103.00 | 102.76 | 3.00% | 121,720 |
| Jan 26, 2026 | 101.40 | 105.80 | 99.90 | 100.00 | 99.77 | -2.91% | 86,242 |
| Jan 23, 2026 | 101.80 | 108.00 | 99.40 | 103.00 | 102.76 | -0.39% | 142,347 |
| Jan 22, 2026 | 103.60 | 104.80 | 101.00 | 103.40 | 103.16 | -5.14% | 278,240 |
| Jan 21, 2026 | 104.20 | 110.00 | 98.20 | 109.00 | 108.75 | 7.07% | 222,166 |
| Jan 20, 2026 | 103.60 | 106.00 | 100.60 | 101.80 | 101.46 | -17.10% | 317,361 |
| Jan 16, 2026 | 121.00 | 122.80 | 116.60 | 122.80 | 122.39 | 1.66% | 102,314 |
| Jan 15, 2026 | 128.40 | 128.80 | 119.80 | 120.80 | 120.39 | -8.21% | 183,817 |
| Jan 14, 2026 | 131.00 | 135.20 | 128.80 | 131.60 | 131.16 | 1.39% | 201,327 |