Volatility Shares Trust XRP 2X ETF (XRPT)

NASDAQ: XRPT · Real-Time Price · USD

42.12

+2.24 (5.62%)

At close: Sep 25, 2026, 4:00 PM EDT

42.24

+0.12 (0.28%)

After-hours: Sep 25, 2026, 7:57 PM EDT

XRPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	43.14	43.82	41.02	42.12	42.12	5.62%	491,876
Sep 24, 2026	38.34	40.67	38.05	39.88	39.88	4.23%	378,621
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
Aug 6, 2026	21.18	21.50	20.65	20.70	20.66	-6.80%	232,651
Aug 5, 2026	21.91	22.33	21.63	22.21	22.17	-2.25%	95,128
Aug 4, 2026	22.51	22.78	22.30	22.72	22.68	0.27%	109,436
Aug 3, 2026	22.29	22.90	22.24	22.66	22.62	3.38%	90,706
Jul 31, 2026	22.46	22.46	21.78	21.92	21.88	-5.53%	88,508
Jul 30, 2026	22.78	23.40	22.70	23.20	23.16	3.86%	85,062
Jul 29, 2026	22.58	23.12	22.17	22.34	22.30	1.80%	182,954
Jul 28, 2026	21.56	22.19	21.28	21.95	21.91	-5.80%	96,691
Jul 27, 2026	23.86	24.20	23.05	23.30	23.25	0.42%	179,329
Jul 24, 2026	23.55	23.59	23.02	23.20	23.16	-3.13%	41,209
Jul 23, 2026	24.29	24.46	23.82	23.95	23.91	-6.00%	72,779
Jul 22, 2026	25.47	26.34	25.38	25.48	25.43	-3.47%	86,010
Jul 21, 2026	25.70	26.73	25.57	26.42	26.35	7.50%	184,654
Jul 20, 2026	23.72	24.75	23.33	24.58	24.51	4.45%	81,666
Jul 17, 2026	22.74	23.76	22.56	23.53	23.46	-1.09%	102,873