Skip to main content
logo
Volatility Shares Trust XRP 2X ETF (XRPT)
NASDAQ: XRPT · Real-Time Price · USD
19.25
-0.45 (-2.28%)
At close: Aug 14, 2026, 4:00 PM EDT
19.19
-0.06 (-0.31%)
After-hours: Aug 14, 2026, 7:43 PM EDT

XRPT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202619.4019.6619.2219.2519.25-2.30%101,180
Aug 13, 202619.5719.7619.2419.7019.700.27%95,448
Aug 12, 202619.9920.0019.6019.6519.65-1.45%87,861
Aug 11, 202619.6419.9418.9619.9419.94-0.89%153,812
Aug 10, 202620.4920.6219.9520.1220.12-0.69%161,817
Aug 7, 202620.8820.9719.8820.2620.26-2.13%187,496
Aug 6, 202621.1821.5020.6520.7020.70-6.80%232,651
Aug 5, 202621.9122.3321.6322.2122.21-2.25%95,128
Aug 4, 202622.5122.7822.3022.7222.720.27%109,436
Aug 3, 202622.2922.9022.2422.6622.663.38%90,706
Jul 31, 202622.4622.4621.7821.9221.92-5.53%88,508
Jul 30, 202622.7823.4022.7023.2023.203.86%85,062
Jul 29, 202622.5823.1222.1722.3422.341.80%182,954
Jul 28, 202621.5622.1921.2821.9521.95-5.80%96,691
Jul 27, 202623.8624.2023.0523.3023.300.42%179,329
Jul 24, 202623.5523.5923.0223.2023.20-3.13%41,209
Jul 23, 202624.2924.4623.8223.9523.95-6.00%72,779
Jul 22, 202625.4726.3425.3825.4825.48-3.47%86,010
Jul 21, 202625.7026.7325.5726.4226.397.50%184,654
Jul 20, 202623.7224.7523.3324.5824.554.45%81,666
Jul 17, 202622.7423.7622.5623.5323.51-1.09%102,873
Jul 16, 202624.2824.6823.3923.7923.77-2.10%88,319
Jul 15, 202625.0025.2624.2924.3024.27-1.02%98,081
Jul 14, 202624.0524.8423.7324.5524.528.69%106,506
Jul 13, 202622.7323.0722.0822.5922.56-6.83%64,922
Jul 10, 202624.4124.5423.8724.2424.221.55%57,505
Jul 9, 202623.8524.0523.4923.8723.851.24%57,372
Jul 8, 202623.0723.8322.6623.5823.56-5.64%132,534
Jul 7, 202624.9925.5424.5324.9924.96-4.73%79,553
Jul 6, 202624.5426.6424.5226.2326.2011.80%161,653
Jul 2, 202624.0624.6023.4023.4623.444.52%180,913
Jul 1, 202621.6622.5921.5022.4522.423.16%110,765
Jun 30, 202621.2021.9521.0321.7621.74-5.41%89,094
Jun 29, 202622.2823.0221.5923.0122.984.06%90,576
Jun 26, 202620.8322.1120.8222.1122.093.60%100,614
Jun 25, 202623.1923.1920.6721.3421.32-4.69%120,431
Jun 24, 202623.5523.7022.0022.3922.37-8.65%116,204
Jun 23, 202624.4224.7024.0824.5124.48-5.55%104,477
Jun 22, 202626.9527.3925.8225.9525.92-2.15%93,937
Jun 18, 202627.8027.8025.9726.5226.49-6.16%124,914
Jun 17, 202629.2630.5228.1228.2628.23-6.57%133,128
Jun 16, 202630.9131.0129.5730.2830.22-8.63%141,426
Jun 15, 202631.6534.0231.3233.1433.0725.35%284,709
Jun 12, 202626.5127.6526.1826.4426.38-2.23%83,397
Jun 11, 202625.5227.2525.2227.0426.988.06%85,952
Jun 10, 202625.9226.8424.8825.0224.97-7.05%123,383
Jun 9, 202627.9028.0925.9126.9226.86-6.95%97,208
Jun 8, 202628.1129.2227.8828.9328.8715.12%138,034
Jun 5, 202626.6727.0523.7525.1325.08-13.23%378,323
Jun 4, 202628.6129.3228.1228.9628.90-4.67%158,867