Volatility Shares Trust XRP 2X ETF (XRPT)

NASDAQ: XRPT · Real-Time Price · USD

33.14

+6.70 (25.34%)

At close: Jun 15, 2026, 4:00 PM EDT

31.50

-1.64 (-4.95%)

Pre-market: Jun 16, 2026, 4:28 AM EDT

XRPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	31.65	34.02	31.32	33.14	33.14	25.35%	276,226
Jun 12, 2026	26.51	27.65	26.18	26.44	26.44	-2.23%	83,397
Jun 11, 2026	25.52	27.25	25.22	27.04	27.04	8.06%	85,952
Jun 10, 2026	25.92	26.84	24.88	25.02	25.02	-7.05%	123,383
Jun 9, 2026	27.90	28.09	25.91	26.92	26.92	-6.95%	97,208
Jun 8, 2026	28.11	29.22	27.88	28.93	28.93	15.12%	138,034
Jun 5, 2026	26.67	27.05	23.75	25.13	25.13	-13.23%	378,323
Jun 4, 2026	28.61	29.32	28.12	28.96	28.96	-4.67%	158,867
Jun 3, 2026	31.63	31.96	30.33	30.38	30.38	-2.94%	83,972
Jun 2, 2026	33.74	33.78	30.52	31.30	31.30	-12.32%	251,522
Jun 1, 2026	35.59	35.92	34.55	35.70	35.70	-3.07%	143,795
May 29, 2026	35.94	37.54	35.37	36.83	36.83	0.49%	115,421
May 28, 2026	35.48	37.84	34.97	36.65	36.65	-2.14%	220,190
May 27, 2026	37.25	38.15	36.75	37.45	37.45	-0.46%	72,498
May 26, 2026	38.74	39.49	37.37	37.62	37.62	-1.12%	167,668
May 22, 2026	39.64	39.71	37.80	38.05	38.05	-6.17%	142,337
May 21, 2026	39.81	40.77	38.80	40.55	40.55	1.17%	111,964
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