Volatility Shares Trust XRP 2X ETF (XRPT)
NASDAQ: XRPT · Real-Time Price · USD
2.410
+0.230 (10.55%)
Feb 13, 2026, 11:17 AM EST - Market open
XRPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 2.33 | 2.36 | 2.17 | 2.18 | 2.18 | -4.80% | 6,490,339 |
| Feb 11, 2026 | 2.32 | 2.34 | 2.15 | 2.29 | 2.29 | -2.55% | 10,881,493 |
| Feb 10, 2026 | 2.41 | 2.46 | 2.32 | 2.35 | 2.35 | -7.84% | 7,371,185 |
| Feb 9, 2026 | 2.39 | 2.59 | 2.36 | 2.55 | 2.55 | 0.79% | 14,282,071 |
| Feb 6, 2026 | 2.43 | 2.81 | 2.42 | 2.53 | 2.53 | 42.94% | 21,463,811 |
| Feb 5, 2026 | 2.49 | 2.59 | 1.55 | 1.77 | 1.77 | -44.86% | 18,980,822 |
| Feb 4, 2026 | 3.37 | 3.39 | 3.08 | 3.21 | 3.21 | -10.34% | 4,706,459 |
| Feb 3, 2026 | 3.58 | 3.65 | 3.19 | 3.58 | 3.58 | - | 8,036,193 |
| Feb 2, 2026 | 3.66 | 3.79 | 3.56 | 3.58 | 3.58 | -14.15% | 4,104,364 |
| Jan 30, 2026 | 4.28 | 4.41 | 4.05 | 4.17 | 4.17 | -6.71% | 3,208,601 |
| Jan 29, 2026 | 4.80 | 4.85 | 4.39 | 4.47 | 4.47 | -13.04% | 4,867,354 |
| Jan 28, 2026 | 5.14 | 5.20 | 5.03 | 5.14 | 5.14 | -0.19% | 1,731,301 |
| Jan 27, 2026 | 4.98 | 5.19 | 4.91 | 5.15 | 5.15 | 3.00% | 2,434,419 |
| Jan 26, 2026 | 5.07 | 5.29 | 5.00 | 5.00 | 5.00 | -2.91% | 1,724,855 |
| Jan 23, 2026 | 5.09 | 5.40 | 4.97 | 5.15 | 5.15 | -0.39% | 2,846,950 |
| Jan 22, 2026 | 5.18 | 5.24 | 5.05 | 5.17 | 5.17 | -5.14% | 5,564,814 |
| Jan 21, 2026 | 5.21 | 5.50 | 4.91 | 5.45 | 5.45 | 7.07% | 4,443,338 |
| Jan 20, 2026 | 5.18 | 5.30 | 5.03 | 5.09 | 5.08 | -17.10% | 6,347,226 |
| Jan 16, 2026 | 6.05 | 6.14 | 5.83 | 6.14 | 6.13 | 1.66% | 2,046,285 |
| Jan 15, 2026 | 6.42 | 6.44 | 5.99 | 6.04 | 6.03 | -8.21% | 3,676,343 |
| Jan 14, 2026 | 6.55 | 6.76 | 6.44 | 6.58 | 6.57 | 1.39% | 4,026,545 |
| Jan 13, 2026 | 6.19 | 6.58 | 6.09 | 6.49 | 6.48 | 6.57% | 3,886,114 |
| Jan 12, 2026 | 6.03 | 6.35 | 6.02 | 6.09 | 6.08 | -2.25% | 3,457,227 |
| Jan 9, 2026 | 6.29 | 6.68 | 6.17 | 6.23 | 6.22 | -3.86% | 3,418,764 |
| Jan 8, 2026 | 6.14 | 6.73 | 6.08 | 6.48 | 6.47 | -4.42% | 4,631,135 |
| Jan 7, 2026 | 7.02 | 7.16 | 6.74 | 6.78 | 6.77 | -7.76% | 2,834,569 |
| Jan 6, 2026 | 8.23 | 8.26 | 6.97 | 7.35 | 7.34 | -5.04% | 5,614,820 |
| Jan 5, 2026 | 6.57 | 7.93 | 6.55 | 7.74 | 7.73 | 34.61% | 5,514,430 |
| Jan 2, 2026 | 5.30 | 5.86 | 5.24 | 5.75 | 5.74 | 16.63% | 2,678,441 |
| Dec 31, 2025 | 5.17 | 5.17 | 4.84 | 4.93 | 4.92 | -3.90% | 1,622,683 |
| Dec 30, 2025 | 5.12 | 5.24 | 5.09 | 5.13 | 5.12 | 1.79% | 841,521 |
| Dec 29, 2025 | 5.13 | 5.20 | 5.02 | 5.04 | 5.03 | -0.40% | 1,325,690 |
| Dec 26, 2025 | 5.18 | 5.18 | 4.92 | 5.06 | 5.05 | 0.40% | 1,790,418 |
| Dec 24, 2025 | 5.16 | 5.17 | 5.04 | 5.04 | 5.03 | -4.00% | 859,506 |
| Dec 23, 2025 | 5.22 | 5.31 | 5.14 | 5.25 | 5.24 | -1.50% | 1,194,878 |
| Dec 22, 2025 | 5.56 | 5.61 | 5.29 | 5.33 | 5.32 | -1.30% | 1,288,332 |
| Dec 19, 2025 | 5.21 | 5.45 | 5.16 | 5.40 | 5.39 | 11.57% | 1,923,826 |
| Dec 18, 2025 | 5.45 | 5.57 | 4.82 | 4.84 | 4.84 | -7.98% | 3,232,221 |
| Dec 17, 2025 | 5.56 | 5.90 | 5.08 | 5.26 | 5.25 | -5.40% | 2,885,055 |
| Dec 16, 2025 | 5.48 | 5.66 | 5.44 | 5.56 | 5.55 | 4.71% | 1,527,780 |
| Dec 15, 2025 | 5.86 | 5.90 | 5.23 | 5.31 | 5.30 | -11.87% | 3,279,609 |
| Dec 12, 2025 | 6.25 | 6.30 | 5.85 | 6.03 | 6.01 | -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 | 6.74 | -8.34% | 2,375,431 |
| Dec 3, 2025 | 7.17 | 7.39 | 7.08 | 7.37 | 7.35 | 3.08% | 1,690,692 |
| Dec 2, 2025 | 6.50 | 7.26 | 6.48 | 7.15 | 7.13 | 14.95% | 2,745,779 |