Volatility Shares Trust XRP 2X ETF (XRPT)

NASDAQ: XRPT · Real-Time Price · USD

28.00

-2.13 (-7.07%)

At close: Oct 16, 2026, 4:00 PM EDT

28.01

+0.01 (0.04%)

After-hours: Oct 16, 2026, 7:50 PM EDT

XRPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	29.69	29.98	27.64	28.00	28.00	-7.07%	209,168
Oct 15, 2026	27.92	30.21	27.40	30.13	30.13	3.18%	197,601
Oct 14, 2026	30.69	31.18	29.10	29.20	29.20	-7.17%	175,563
Oct 13, 2026	31.10	31.83	30.97	31.46	31.46	0.85%	100,293
Oct 12, 2026	32.08	32.42	30.64	31.19	31.19	-2.74%	151,813
Oct 9, 2026	32.27	32.45	31.64	32.07	32.07	1.42%	149,592
Oct 8, 2026	32.81	33.25	29.06	31.62	31.62	-6.37%	443,543
Oct 7, 2026	34.88	34.95	33.55	33.77	33.77	-11.34%	305,694
Oct 6, 2026	38.45	39.23	37.82	38.09	38.09	-0.26%	160,933
Oct 5, 2026	38.73	39.09	37.41	38.19	38.19	4.54%	175,857
Oct 2, 2026	40.01	40.70	35.35	36.53	36.53	-4.14%	449,047
Oct 1, 2026	37.00	38.57	36.79	38.11	38.11	1.57%	189,520
Sep 30, 2026	39.83	40.39	37.36	37.52	37.52	-0.71%	286,910
Sep 29, 2026	40.49	41.13	37.04	37.79	37.79	1.02%	355,808
Sep 28, 2026	39.48	39.98	36.90	37.41	37.41	-11.18%	391,506
Sep 25, 2026	43.14	43.82	41.02	42.12	42.12	5.62%	509,327
Sep 24, 2026	38.34	40.67	38.05	39.88	39.88	4.23%	391,261
Sep 23, 2026	42.59	43.15	37.76	38.26	38.26	-12.08%	695,421
Sep 22, 2026	41.22	44.60	40.66	43.54	43.52	10.93%	601,524
Sep 21, 2026	38.19	39.56	37.44	39.25	39.23	13.54%	476,511
Sep 18, 2026	30.63	34.65	30.63	34.57	34.55	18.03%	558,446
Sep 17, 2026	29.58	30.41	29.01	29.29	29.28	-0.88%	308,488
Sep 16, 2026	28.49	29.67	27.19	29.55	29.53	0.58%	463,746
Sep 15, 2026	36.51	36.60	28.96	29.38	29.37	-23.31%	702,934
Sep 14, 2026	34.72	39.02	34.61	38.31	38.29	15.46%	353,886
Sep 11, 2026	33.08	36.62	32.55	33.18	33.16	1.56%	330,836
Sep 10, 2026	32.97	33.61	32.30	32.67	32.65	-7.37%	204,194
Sep 9, 2026	37.10	37.16	35.17	35.27	35.25	-3.32%	181,877
Sep 8, 2026	35.25	37.84	34.43	36.48	36.46	3.20%	268,532
Sep 4, 2026	35.86	36.55	34.44	35.35	35.33	-10.01%	280,747
Sep 3, 2026	35.12	39.39	35.12	39.28	39.26	19.21%	635,010
Sep 2, 2026	32.03	33.20	32.01	32.95	32.93	-1.76%	129,400
Sep 1, 2026	34.22	34.93	32.72	33.54	33.52	-4.69%	159,530
Aug 31, 2026	34.12	35.69	33.83	35.19	35.17	1.12%	241,301
Aug 28, 2026	36.83	38.12	34.07	34.80	34.78	-11.16%	435,076
Aug 27, 2026	37.65	39.96	37.27	39.17	39.15	11.41%	574,851
Aug 26, 2026	35.23	36.47	34.02	35.16	35.14	-12.78%	492,962
Aug 25, 2026	39.04	40.84	38.72	40.31	40.29	-1.59%	586,079
Aug 24, 2026	42.32	43.30	39.92	40.96	40.94	16.30%	1,036,842
Aug 21, 2026	35.96	37.51	34.62	35.22	35.20	22.50%	1,251,953
Aug 20, 2026	27.59	33.29	26.96	28.75	28.74	31.34%	1,296,785
Aug 19, 2026	20.09	22.14	19.85	21.89	21.88	13.16%	336,042
Aug 18, 2026	19.13	19.53	19.13	19.37	19.33	0.14%	114,484
Aug 17, 2026	19.19	19.60	19.19	19.34	19.31	0.48%	95,224
Aug 14, 2026	19.40	19.66	19.22	19.25	19.22	-2.30%	109,494
Aug 13, 2026	19.57	19.76	19.24	19.70	19.67	0.27%	95,448
Aug 12, 2026	19.99	20.00	19.60	19.65	19.61	-1.45%	87,861
Aug 11, 2026	19.64	19.94	18.96	19.94	19.90	-0.89%	153,812
Aug 10, 2026	20.49	20.62	19.95	20.12	20.08	-0.69%	161,817
Aug 7, 2026	20.88	20.97	19.88	20.26	20.22	-2.13%	187,496