Volatility Shares Trust XRP 2X ETF (XRPT)
NASDAQ: XRPT · Real-Time Price · USD
5.45
+0.36 (7.07%)
At close: Jan 21, 2026, 4:00 PM EST
5.37
-0.08 (-1.47%)
Pre-market: Jan 22, 2026, 5:35 AM EST
XRPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 5.21 | 5.50 | 4.91 | 5.45 | 5.45 | 7.07% | 4,350,550 |
| Jan 20, 2026 | 5.18 | 5.30 | 5.03 | 5.09 | 5.09 | -17.10% | 6,307,468 |
| Jan 16, 2026 | 6.05 | 6.14 | 5.83 | 6.14 | 6.14 | 1.66% | 1,961,323 |
| Jan 15, 2026 | 6.42 | 6.44 | 5.99 | 6.04 | 6.04 | -8.21% | 3,595,682 |
| Jan 14, 2026 | 6.55 | 6.76 | 6.44 | 6.58 | 6.58 | 1.39% | 4,006,977 |
| Jan 13, 2026 | 6.19 | 6.58 | 6.09 | 6.49 | 6.49 | 6.57% | 3,834,925 |
| Jan 12, 2026 | 6.03 | 6.35 | 6.02 | 6.09 | 6.09 | -2.25% | 3,152,489 |
| Jan 9, 2026 | 6.29 | 6.68 | 6.17 | 6.23 | 6.23 | -3.86% | 3,369,406 |
| Jan 8, 2026 | 6.14 | 6.73 | 6.08 | 6.48 | 6.48 | -4.42% | 4,575,532 |
| Jan 7, 2026 | 7.02 | 7.16 | 6.74 | 6.78 | 6.78 | -7.76% | 2,834,569 |
| Jan 6, 2026 | 8.23 | 8.26 | 6.97 | 7.35 | 7.35 | -5.04% | 5,312,942 |
| Jan 5, 2026 | 6.57 | 7.93 | 6.55 | 7.74 | 7.74 | 34.61% | 5,045,197 |
| Jan 2, 2026 | 5.30 | 5.86 | 5.24 | 5.75 | 5.75 | 16.63% | 2,543,890 |
| Dec 31, 2025 | 5.17 | 5.17 | 4.84 | 4.93 | 4.93 | -3.90% | 1,579,087 |
| Dec 30, 2025 | 5.12 | 5.24 | 5.09 | 5.13 | 5.13 | 1.79% | 816,444 |
| Dec 29, 2025 | 5.13 | 5.20 | 5.02 | 5.04 | 5.04 | -0.40% | 1,279,199 |
| Dec 26, 2025 | 5.18 | 5.18 | 4.92 | 5.06 | 5.06 | 0.40% | 1,745,889 |
| Dec 24, 2025 | 5.16 | 5.17 | 5.04 | 5.04 | 5.04 | -4.00% | 819,824 |
| Dec 23, 2025 | 5.22 | 5.31 | 5.14 | 5.25 | 5.25 | -1.50% | 1,139,852 |
| Dec 22, 2025 | 5.56 | 5.61 | 5.29 | 5.33 | 5.33 | -1.30% | 1,225,849 |
| Dec 19, 2025 | 5.21 | 5.45 | 5.16 | 5.40 | 5.40 | 11.57% | 1,881,468 |
| Dec 18, 2025 | 5.45 | 5.57 | 4.82 | 4.84 | 4.84 | -7.98% | 2,907,287 |
| Dec 17, 2025 | 5.56 | 5.90 | 5.08 | 5.26 | 5.26 | -5.40% | 2,885,055 |
| Dec 16, 2025 | 5.48 | 5.66 | 5.44 | 5.56 | 5.56 | 4.71% | 1,527,780 |
| Dec 15, 2025 | 5.86 | 5.90 | 5.23 | 5.31 | 5.31 | -11.87% | 3,279,609 |
| Dec 12, 2025 | 6.25 | 6.30 | 5.85 | 6.03 | 6.02 | -2.35% | 1,702,355 |
| Dec 11, 2025 | 6.07 | 6.21 | 5.91 | 6.17 | 6.16 | -4.34% | 2,165,554 |
| Dec 10, 2025 | 6.44 | 6.74 | 6.29 | 6.45 | 6.44 | -4.73% | 2,743,573 |
| Dec 9, 2025 | 6.40 | 7.18 | 6.36 | 6.77 | 6.76 | 2.73% | 2,241,496 |
| Dec 8, 2025 | 6.67 | 6.75 | 6.45 | 6.59 | 6.58 | 6.12% | 1,642,436 |
| Dec 5, 2025 | 6.48 | 6.78 | 6.14 | 6.21 | 6.20 | -8.07% | 2,726,199 |
| Dec 4, 2025 | 6.98 | 7.11 | 6.55 | 6.76 | 6.75 | -8.34% | 2,375,431 |
| Dec 3, 2025 | 7.17 | 7.39 | 7.08 | 7.37 | 7.36 | 3.08% | 1,690,692 |
| Dec 2, 2025 | 6.50 | 7.26 | 6.48 | 7.15 | 7.14 | 14.95% | 2,745,779 |
| Dec 1, 2025 | 6.33 | 6.48 | 6.03 | 6.22 | 6.21 | -15.49% | 3,630,882 |
| Nov 28, 2025 | 7.68 | 8.02 | 7.28 | 7.36 | 7.35 | -4.42% | 1,421,976 |
| Nov 26, 2025 | 7.29 | 7.89 | 7.16 | 7.70 | 7.69 | 2.53% | 1,696,710 |
| Nov 25, 2025 | 7.61 | 7.63 | 7.15 | 7.51 | 7.50 | -4.33% | 1,998,249 |
| Nov 24, 2025 | 6.79 | 8.12 | 6.64 | 7.85 | 7.83 | 30.40% | 2,824,114 |
| Nov 21, 2025 | 5.86 | 6.37 | 5.67 | 6.02 | 6.01 | -6.38% | 3,146,396 |
| Nov 20, 2025 | 7.24 | 7.29 | 6.23 | 6.43 | 6.42 | -4.60% | 2,631,510 |
| Nov 19, 2025 | 7.12 | 7.45 | 6.57 | 6.74 | 6.72 | -15.96% | 3,652,172 |
| Nov 18, 2025 | 7.68 | 8.10 | 7.54 | 8.02 | 8.00 | 6.93% | 1,785,069 |
| Nov 17, 2025 | 7.89 | 8.63 | 7.22 | 7.50 | 7.48 | -9.86% | 2,280,145 |
| Nov 14, 2025 | 8.32 | 8.90 | 8.19 | 8.32 | 8.30 | -3.26% | 2,335,824 |
| Nov 13, 2025 | 9.85 | 10.27 | 8.44 | 8.60 | 8.58 | -4.87% | 2,389,558 |
| Nov 12, 2025 | 9.76 | 9.78 | 8.75 | 9.04 | 9.02 | -4.74% | 1,796,655 |
| Nov 11, 2025 | 9.82 | 9.98 | 9.42 | 9.49 | 9.47 | -12.13% | 1,694,560 |
| Nov 10, 2025 | 10.71 | 10.94 | 10.27 | 10.80 | 10.77 | 16.88% | 2,393,722 |
| Nov 7, 2025 | 7.92 | 9.30 | 7.74 | 9.24 | 9.22 | 14.50% | 1,982,258 |