Volatility Shares Trust XRP 2X ETF (XRPT)
NASDAQ: XRPT · Real-Time Price · USD
19.82
-0.68 (-3.32%)
At close: Aug 1, 2025, 4:00 PM
19.48
-0.34 (-1.72%)
After-hours: Aug 1, 2025, 7:58 PM EDT
DISH Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 19.57 | 20.43 | 18.68 | 19.82 | 19.82 | -3.32% | 839,587 |
| Jul 31, 2025 | 21.20 | 21.64 | 20.43 | 20.50 | 20.50 | -2.94% | 660,065 |
| Jul 30, 2025 | 20.91 | 22.10 | 19.80 | 21.12 | 21.12 | -2.36% | 725,780 |
| Jul 29, 2025 | 22.28 | 22.35 | 20.68 | 21.63 | 21.63 | -3.00% | 676,638 |
| Jul 28, 2025 | 22.58 | 22.91 | 21.64 | 22.30 | 22.30 | 5.29% | 1,128,351 |
| Jul 25, 2025 | 21.83 | 22.15 | 20.17 | 21.18 | 21.18 | -9.53% | 1,420,020 |
| Jul 24, 2025 | 22.96 | 24.38 | 22.11 | 23.41 | 23.41 | -1.22% | 1,670,663 |
| Jul 23, 2025 | 26.65 | 26.68 | 23.14 | 23.70 | 23.70 | -19.28% | 2,423,355 |
| Jul 22, 2025 | 28.99 | 30.13 | 27.43 | 29.36 | 29.36 | -0.10% | 1,355,660 |
| Jul 21, 2025 | 28.89 | 30.93 | 28.80 | 29.39 | 29.39 | 6.56% | 1,987,055 |
| Jul 18, 2025 | 28.21 | 29.17 | 26.02 | 27.58 | 27.58 | 7.82% | 2,316,568 |
| Jul 17, 2025 | 24.23 | 26.90 | 23.55 | 25.58 | 25.58 | 16.59% | 2,100,285 |
| Jul 16, 2025 | 20.95 | 22.14 | 20.47 | 21.94 | 21.94 | 13.74% | 1,066,203 |
| Jul 15, 2025 | 19.94 | 20.35 | 18.87 | 19.29 | 19.29 | -4.32% | 550,443 |
| Jul 14, 2025 | 20.79 | 21.68 | 19.77 | 20.16 | 20.16 | 4.73% | 1,349,155 |
| Jul 11, 2025 | 17.45 | 20.63 | 17.11 | 19.25 | 19.25 | 28.85% | 1,442,415 |
| 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 | 13.51 | 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 | 14.33 | -0.51% | 53,360 |
| May 23, 2025 | 14.65 | 14.95 | 14.39 | 14.41 | 14.41 | -6.48% | 85,800 |