Volatility Shares Trust XRP 2X ETF (XRPT)

NASDAQ: XRPT · Real-Time Price · USD

37.62

-0.43 (-1.12%)

At close: May 26, 2026, 4:00 PM EDT

37.65

+0.03 (0.07%)

After-hours: May 26, 2026, 7:49 PM EDT

XRPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	38.74	39.49	37.37	37.58	37.58	-1.24%	162,161
May 22, 2026	39.64	39.71	37.80	38.05	38.05	-6.17%	136,053
May 21, 2026	39.81	40.77	38.80	40.55	40.55	1.17%	109,500
May 20, 2026	39.83	40.58	39.51	40.08	40.08	2.20%	99,524
May 19, 2026	40.17	40.70	39.25	39.26	39.22	-4.31%	120,504
May 18, 2026	41.25	41.27	39.84	41.03	40.99	-6.90%	156,027
May 15, 2026	45.65	45.65	43.83	44.07	44.02	-11.17%	144,777
May 14, 2026	45.35	51.58	44.76	49.61	49.56	13.76%	272,741
May 13, 2026	44.66	44.69	43.09	43.61	43.56	-3.11%	133,578
May 12, 2026	45.47	45.55	43.59	45.01	44.96	-5.36%	178,743
May 11, 2026	46.49	48.09	45.86	47.56	47.51	8.78%	325,649
May 8, 2026	41.71	44.14	41.62	43.72	43.67	4.46%	132,006
May 7, 2026	43.34	43.34	41.74	41.85	41.81	-5.93%	125,176
May 6, 2026	44.38	44.89	43.80	44.49	44.44	2.21%	147,586
May 5, 2026	43.69	43.82	43.10	43.53	43.48	2.23%	150,038
May 4, 2026	42.47	43.60	42.13	42.58	42.53	0.45%	86,974
May 1, 2026	42.18	42.77	42.11	42.39	42.34	3.34%	64,233
Apr 30, 2026	40.73	41.26	40.57	41.02	40.98	2.63%	49,792
Apr 29, 2026	41.39	41.42	39.52	39.97	39.93	-4.38%	133,986
Apr 28, 2026	41.55	42.05	40.91	41.80	41.76	-1.69%	86,354
Apr 27, 2026	43.40	43.64	41.91	42.52	42.47	-6.56%	117,821
Apr 24, 2026	45.65	46.08	45.00	45.51	45.46	0.99%	58,468
Apr 23, 2026	44.05	45.67	43.97	45.06	45.01	-1.42%	119,152
Apr 22, 2026	46.56	47.06	45.50	45.71	45.66	3.53%	96,090
Apr 21, 2026	45.24	45.86	44.01	44.20	44.10	-2.18%	89,099
Apr 20, 2026	44.92	45.61	43.88	45.18	45.09	-7.66%	99,200
Apr 17, 2026	47.96	50.59	47.78	48.93	48.83	2.71%	194,331
Apr 16, 2026	45.37	47.73	43.11	47.64	47.54	9.28%	305,893
Apr 15, 2026	41.64	44.14	41.25	43.60	43.50	5.92%	156,955
Apr 14, 2026	42.09	43.29	40.72	41.16	41.07	1.11%	147,893
Apr 13, 2026	39.46	40.88	39.20	40.71	40.63	-1.42%	157,496
Apr 10, 2026	40.23	41.35	39.80	41.30	41.21	1.13%	79,602
Apr 9, 2026	39.35	41.09	38.84	40.84	40.75	0.89%	83,347
Apr 8, 2026	42.80	42.80	40.19	40.48	40.39	5.50%	125,026
Apr 7, 2026	38.09	38.47	37.28	38.37	38.29	-4.23%	120,868
Apr 6, 2026	40.43	40.72	39.80	40.06	39.98	5.12%	106,090
Apr 2, 2026	36.94	38.25	36.52	38.11	38.03	-6.58%	148,297
Apr 1, 2026	41.16	41.86	40.49	40.79	40.71	1.34%	96,435
Mar 31, 2026	39.09	40.49	38.54	40.25	40.17	2.88%	125,927
Mar 30, 2026	40.93	41.13	38.84	39.13	39.04	-0.37%	104,699
Mar 27, 2026	40.20	40.44	38.93	39.27	39.19	-3.77%	86,090
Mar 26, 2026	42.64	42.97	40.22	40.81	40.72	-9.01%	110,335
Mar 25, 2026	45.78	45.98	44.40	44.85	44.76	2.94%	45,155
Mar 24, 2026	45.31	45.42	43.26	43.57	43.48	-6.66%	77,405
Mar 23, 2026	45.99	48.61	45.80	46.68	46.58	-0.27%	111,155
Mar 20, 2026	47.55	47.55	46.10	46.81	46.71	-1.57%	52,691
Mar 19, 2026	47.12	48.04	46.00	47.55	47.45	-0.70%	68,991
Mar 18, 2026	49.10	49.50	47.16	47.89	47.79	-11.02%	162,925
Mar 17, 2026	52.02	54.42	51.17	53.87	53.71	0.37%	179,733
Mar 16, 2026	50.27	54.50	49.87	53.67	53.51	18.27%	314,128