Volatility Shares Trust XRP 2X ETF (XRPT)
NASDAQ: XRPT · Real-Time Price · USD
46.48
-3.01 (-6.08%)
At close: Mar 5, 2026, 4:00 PM EST
45.96
-0.52 (-1.12%)
After-hours: Mar 5, 2026, 7:44 PM EST
XRPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 47.28 | 48.09 | 45.26 | 46.48 | 46.48 | -6.08% | 140,175 |
| Mar 4, 2026 | 46.16 | 50.28 | 45.97 | 49.49 | 49.49 | 15.74% | 221,640 |
| Mar 3, 2026 | 42.53 | 44.83 | 41.66 | 42.76 | 42.76 | -6.02% | 122,135 |
| Mar 2, 2026 | 41.75 | 47.00 | 41.75 | 45.50 | 45.50 | 6.51% | 101,443 |
| Feb 27, 2026 | 43.62 | 44.04 | 41.82 | 42.72 | 42.72 | -5.90% | 79,888 |
| Feb 26, 2026 | 49.00 | 49.20 | 44.60 | 45.40 | 45.40 | -10.28% | 716,795 |
| Feb 25, 2026 | 47.80 | 51.30 | 47.20 | 50.60 | 50.60 | 15.53% | 586,622 |
| Feb 24, 2026 | 41.60 | 44.33 | 40.80 | 43.80 | 43.80 | - | 213,183 |
| Feb 23, 2026 | 45.60 | 46.20 | 43.00 | 43.80 | 43.80 | -8.37% | 347,846 |
| Feb 20, 2026 | 46.60 | 49.20 | 46.30 | 47.80 | 47.80 | 0.84% | 397,028 |
| Feb 19, 2026 | 46.40 | 48.00 | 45.40 | 47.40 | 47.40 | -1.25% | 221,528 |
| Feb 18, 2026 | 51.00 | 53.00 | 47.90 | 48.00 | 48.00 | -9.43% | 335,071 |
| Feb 17, 2026 | 50.40 | 53.40 | 48.70 | 53.00 | 52.92 | 10.88% | 466,731 |
| Feb 13, 2026 | 45.60 | 48.90 | 45.20 | 47.80 | 47.73 | 9.63% | 366,181 |
| Feb 12, 2026 | 46.60 | 47.10 | 43.40 | 43.60 | 43.54 | -4.80% | 328,674 |
| Feb 11, 2026 | 46.40 | 46.80 | 43.01 | 45.80 | 45.73 | -2.55% | 547,742 |
| Feb 10, 2026 | 48.20 | 49.23 | 46.40 | 47.00 | 46.93 | -7.84% | 386,604 |
| Feb 9, 2026 | 47.80 | 51.80 | 47.20 | 51.00 | 50.92 | 0.79% | 732,662 |
| Feb 6, 2026 | 48.60 | 56.19 | 48.40 | 50.60 | 50.53 | 42.94% | 1,091,561 |
| Feb 5, 2026 | 49.80 | 51.74 | 31.00 | 35.40 | 35.35 | -44.86% | 992,582 |
| Feb 4, 2026 | 67.40 | 67.80 | 61.60 | 64.20 | 64.11 | -10.34% | 235,322 |
| Feb 3, 2026 | 71.60 | 73.00 | 63.70 | 71.60 | 71.49 | - | 401,809 |
| Feb 2, 2026 | 73.20 | 75.70 | 71.20 | 71.60 | 71.49 | -14.15% | 205,218 |
| Jan 30, 2026 | 85.50 | 88.20 | 81.00 | 83.40 | 83.28 | -6.71% | 160,430 |
| Jan 29, 2026 | 96.00 | 97.00 | 87.80 | 89.40 | 89.27 | -13.04% | 243,367 |
| Jan 28, 2026 | 102.80 | 104.00 | 100.60 | 102.80 | 102.65 | -0.19% | 86,565 |
| Jan 27, 2026 | 99.60 | 103.80 | 98.20 | 103.00 | 102.85 | 3.00% | 121,720 |
| Jan 26, 2026 | 101.40 | 105.80 | 99.90 | 100.00 | 99.85 | -2.91% | 86,242 |
| Jan 23, 2026 | 101.80 | 108.00 | 99.40 | 103.00 | 102.85 | -0.39% | 142,347 |
| Jan 22, 2026 | 103.60 | 104.80 | 101.00 | 103.40 | 103.25 | -5.14% | 278,240 |
| Jan 21, 2026 | 104.20 | 110.00 | 98.20 | 109.00 | 108.84 | 7.07% | 222,166 |
| Jan 20, 2026 | 103.60 | 106.00 | 100.60 | 101.80 | 101.55 | -17.10% | 317,361 |
| Jan 16, 2026 | 121.00 | 122.80 | 116.60 | 122.80 | 122.49 | 1.66% | 102,314 |
| Jan 15, 2026 | 128.40 | 128.80 | 119.80 | 120.80 | 120.50 | -8.21% | 183,817 |
| Jan 14, 2026 | 131.00 | 135.20 | 128.80 | 131.60 | 131.27 | 1.39% | 201,327 |
| Jan 13, 2026 | 123.80 | 131.63 | 121.83 | 129.80 | 129.48 | 6.57% | 194,305 |
| Jan 12, 2026 | 120.60 | 127.00 | 120.40 | 121.80 | 121.50 | -2.25% | 172,861 |
| Jan 9, 2026 | 125.80 | 133.60 | 123.30 | 124.60 | 124.29 | -3.86% | 170,938 |
| Jan 8, 2026 | 122.80 | 134.51 | 121.60 | 129.60 | 129.28 | -4.42% | 231,556 |
| Jan 7, 2026 | 140.40 | 143.20 | 134.80 | 135.60 | 135.26 | -7.76% | 141,728 |
| Jan 6, 2026 | 164.60 | 165.20 | 139.40 | 147.00 | 146.63 | -5.04% | 280,741 |
| Jan 5, 2026 | 131.40 | 158.60 | 131.00 | 154.80 | 154.41 | 34.61% | 275,721 |
| Jan 2, 2026 | 106.00 | 117.16 | 104.80 | 115.00 | 114.71 | 16.63% | 133,922 |
| Dec 31, 2025 | 103.40 | 103.40 | 96.70 | 98.60 | 98.35 | -3.90% | 81,134 |
| Dec 30, 2025 | 102.40 | 104.80 | 101.80 | 102.60 | 102.34 | 1.79% | 42,076 |
| Dec 29, 2025 | 102.60 | 103.98 | 100.47 | 100.80 | 100.55 | -0.40% | 66,284 |
| Dec 26, 2025 | 103.50 | 103.60 | 98.30 | 101.20 | 100.95 | 0.40% | 89,520 |
| Dec 24, 2025 | 103.20 | 103.34 | 100.80 | 100.80 | 100.55 | -4.00% | 42,975 |
| Dec 23, 2025 | 104.40 | 106.20 | 102.83 | 105.00 | 104.74 | -1.50% | 59,743 |
| Dec 22, 2025 | 111.20 | 112.20 | 105.80 | 106.60 | 106.33 | -1.30% | 64,416 |