Volatility Shares Trust XRP 2X ETF (XRPT)
NASDAQ: XRPT · Real-Time Price · USD
18.73
+3.79 (25.37%)
Jul 11, 2025, 2:37 PM - Market open

XRPT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 17.45 20.63 17.11 18.49 - 23.76% 1,063,831
Jul 10, 2025 14.27 15.03 13.95 14.94 14.94 6.87% 519,406
Jul 9, 2025 13.59 14.07 13.25 13.98 13.98 8.46% 357,984
Jul 8, 2025 12.58 12.89 12.42 12.89 12.89 1.66% 218,756
Jul 7, 2025 12.56 13.25 12.43 12.68 12.68 3.43% 278,097
Jul 3, 2025 12.54 12.74 12.01 12.26 12.26 -0.24% 146,655
Jul 2, 2025 11.32 12.52 11.32 12.29 12.29 10.22% 222,295
Jul 1, 2025 11.60 11.76 11.15 11.15 11.15 -15.02% 176,472
Jun 30, 2025 11.73 13.12 11.53 13.12 13.12 22.39% 142,646
Jun 27, 2025 10.64 11.00 10.48 10.72 10.72 -2.99% 84,784
Jun 26, 2025 11.33 11.40 10.76 11.05 11.05 -7.53% 121,298
Jun 25, 2025 12.00 12.25 11.66 11.95 11.95 -0.99% 76,944
Jun 24, 2025 11.75 12.07 11.61 12.07 12.07 14.84% 116,199
Jun 23, 2025 9.93 10.57 9.57 10.51 10.51 -7.24% 182,150
Jun 20, 2025 11.86 11.88 10.90 11.33 11.33 -1.39% 99,099
Jun 18, 2025 11.29 11.76 11.27 11.49 11.49 -4.65% 129,958
Jun 17, 2025 12.43 12.56 11.54 12.05 12.05 -13.37% 167,209
Jun 16, 2025 13.01 13.91 12.92 13.91 13.91 20.12% 78,785
Jun 13, 2025 11.84 12.01 11.53 11.58 11.58 -6.99% 85,338
Jun 12, 2025 12.89 13.12 12.45 12.45 12.45 -8.05% 94,623
Jun 11, 2025 14.00 14.08 13.48 13.54 13.54 -0.31% 43,894
Jun 10, 2025 13.75 13.77 13.23 13.58 13.58 -0.64% 44,427
Jun 9, 2025 13.21 13.77 13.00 13.67 13.67 11.52% 96,687
Jun 6, 2025 12.14 12.37 12.14 12.26 12.26 4.29% 30,619
Jun 5, 2025 12.88 12.88 11.70 11.75 11.75 -7.36% 50,792
Jun 4, 2025 13.03 13.30 12.68 12.69 12.69 -6.12% 32,129
Jun 3, 2025 12.81 13.61 12.72 13.52 13.52 10.53% 52,358
Jun 2, 2025 11.99 12.32 11.95 12.23 12.23 -2.27% 39,342
May 30, 2025 12.61 12.68 11.96 12.51 12.51 -6.87% 42,080
May 29, 2025 13.76 13.78 13.36 13.44 13.44 2.57% 31,792
May 28, 2025 14.00 14.00 13.04 13.10 13.10 -8.63% 44,484
May 27, 2025 14.41 14.51 14.00 14.34 14.34 -0.51% 53,360
May 23, 2025 14.65 14.95 14.39 14.41 14.41 -6.48% 85,800