Skip to main content
logo
Volatility Shares Trust XRP 2X ETF (XRPT)
NASDAQ: XRPT · Real-Time Price · USD
15.67
+0.49 (3.23%)
At close: Oct 8, 2025, 4:00 PM EDT
15.59
-0.08 (-0.51%)
After-hours: Oct 8, 2025, 6:33 PM EDT

XRPT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202515.3015.8315.0815.6715.673.23%964,064
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
Aug 19, 202519.4819.5717.2817.3417.31-14.03%1,223,828
Aug 18, 202519.1320.3518.7020.1720.130.75%1,204,993
Aug 15, 202520.6320.6419.1820.0219.98-0.40%890,420
Aug 14, 202520.6821.1819.7720.1020.06-13.02%2,095,605
Aug 13, 202523.8023.9422.4023.1123.07-1.24%1,295,342
Aug 12, 202521.9723.4021.5023.4023.369.81%1,137,088
Aug 11, 202522.0222.7121.3021.3121.27-12.20%1,362,125
Aug 8, 202524.0624.6022.3324.2724.2316.01%1,521,691
Aug 7, 202520.5620.9719.7220.9220.886.19%986,337
Aug 6, 202518.8919.8218.6819.7019.664.18%541,412
Aug 5, 202520.1720.2718.8718.9118.88-7.12%536,391
Aug 4, 202519.7320.8619.6520.3620.322.72%758,602
Aug 1, 202519.5720.4318.6819.8219.78-3.32%839,587
Jul 31, 202521.2021.6420.4320.5020.46-2.94%660,065
Jul 30, 202520.9122.1019.8021.1221.08-2.36%725,780