Volatility Shares Trust XRP 2X ETF (XRPT)
NASDAQ: XRPT · Real-Time Price · USD
23.20
-0.75 (-3.13%)
At close: Jul 24, 2026, 4:00 PM EDT
23.21
+0.01 (0.04%)
After-hours: Jul 24, 2026, 7:44 PM EDT
XRPT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 23.55 | 23.59 | 23.02 | 23.20 | 23.20 | -3.13% | 40,936 |
| Jul 23, 2026 | 24.29 | 24.46 | 23.82 | 23.95 | 23.95 | -6.00% | 72,779 |
| Jul 22, 2026 | 25.47 | 26.34 | 25.38 | 25.48 | 25.48 | -3.47% | 86,010 |
| Jul 21, 2026 | 25.70 | 26.73 | 25.57 | 26.42 | 26.39 | 7.50% | 184,654 |
| Jul 20, 2026 | 23.72 | 24.75 | 23.33 | 24.58 | 24.55 | 4.45% | 81,666 |
| Jul 17, 2026 | 22.74 | 23.76 | 22.56 | 23.53 | 23.51 | -1.09% | 102,873 |
| Jul 16, 2026 | 24.28 | 24.68 | 23.39 | 23.79 | 23.77 | -2.10% | 88,319 |
| Jul 15, 2026 | 25.00 | 25.26 | 24.29 | 24.30 | 24.27 | -1.02% | 98,081 |
| Jul 14, 2026 | 24.05 | 24.84 | 23.73 | 24.55 | 24.52 | 8.69% | 106,506 |
| Jul 13, 2026 | 22.73 | 23.07 | 22.08 | 22.59 | 22.56 | -6.83% | 64,922 |
| Jul 10, 2026 | 24.41 | 24.54 | 23.87 | 24.24 | 24.22 | 1.55% | 57,505 |
| Jul 9, 2026 | 23.85 | 24.05 | 23.49 | 23.87 | 23.85 | 1.24% | 57,372 |
| Jul 8, 2026 | 23.07 | 23.83 | 22.66 | 23.58 | 23.56 | -5.64% | 132,534 |
| Jul 7, 2026 | 24.99 | 25.54 | 24.53 | 24.99 | 24.96 | -4.73% | 79,553 |
| Jul 6, 2026 | 24.54 | 26.64 | 24.52 | 26.23 | 26.20 | 11.80% | 161,653 |
| Jul 2, 2026 | 24.06 | 24.60 | 23.40 | 23.46 | 23.44 | 4.52% | 180,913 |
| Jul 1, 2026 | 21.66 | 22.59 | 21.50 | 22.45 | 22.42 | 3.16% | 110,765 |
| Jun 30, 2026 | 21.20 | 21.95 | 21.03 | 21.76 | 21.74 | -5.41% | 89,094 |
| Jun 29, 2026 | 22.28 | 23.02 | 21.59 | 23.01 | 22.98 | 4.06% | 90,576 |
| Jun 26, 2026 | 20.83 | 22.11 | 20.82 | 22.11 | 22.09 | 3.60% | 100,614 |
| Jun 25, 2026 | 23.19 | 23.19 | 20.67 | 21.34 | 21.32 | -4.69% | 120,431 |
| Jun 24, 2026 | 23.55 | 23.70 | 22.00 | 22.39 | 22.37 | -8.65% | 116,204 |
| Jun 23, 2026 | 24.42 | 24.70 | 24.08 | 24.51 | 24.48 | -5.55% | 104,477 |
| Jun 22, 2026 | 26.95 | 27.39 | 25.82 | 25.95 | 25.92 | -2.15% | 93,937 |
| Jun 18, 2026 | 27.80 | 27.80 | 25.97 | 26.52 | 26.49 | -6.16% | 124,914 |
| Jun 17, 2026 | 29.26 | 30.52 | 28.12 | 28.26 | 28.23 | -6.57% | 133,128 |
| Jun 16, 2026 | 30.91 | 31.01 | 29.57 | 30.28 | 30.22 | -8.63% | 141,426 |
| Jun 15, 2026 | 31.65 | 34.02 | 31.32 | 33.14 | 33.07 | 25.35% | 284,709 |
| Jun 12, 2026 | 26.51 | 27.65 | 26.18 | 26.44 | 26.38 | -2.23% | 83,397 |
| Jun 11, 2026 | 25.52 | 27.25 | 25.22 | 27.04 | 26.98 | 8.06% | 85,952 |
| Jun 10, 2026 | 25.92 | 26.84 | 24.88 | 25.02 | 24.97 | -7.05% | 123,383 |
| Jun 9, 2026 | 27.90 | 28.09 | 25.91 | 26.92 | 26.86 | -6.95% | 97,208 |
| Jun 8, 2026 | 28.11 | 29.22 | 27.88 | 28.93 | 28.87 | 15.12% | 138,034 |
| Jun 5, 2026 | 26.67 | 27.05 | 23.75 | 25.13 | 25.08 | -13.23% | 378,323 |
| Jun 4, 2026 | 28.61 | 29.32 | 28.12 | 28.96 | 28.90 | -4.67% | 158,867 |
| Jun 3, 2026 | 31.63 | 31.96 | 30.33 | 30.38 | 30.32 | -2.94% | 83,972 |
| Jun 2, 2026 | 33.74 | 33.78 | 30.52 | 31.30 | 31.23 | -12.32% | 251,522 |
| Jun 1, 2026 | 35.59 | 35.92 | 34.55 | 35.70 | 35.62 | -3.07% | 143,795 |
| May 29, 2026 | 35.94 | 37.54 | 35.37 | 36.83 | 36.75 | 0.49% | 115,421 |
| May 28, 2026 | 35.48 | 37.84 | 34.97 | 36.65 | 36.57 | -2.14% | 220,190 |
| May 27, 2026 | 37.25 | 38.15 | 36.75 | 37.45 | 37.37 | -0.46% | 72,498 |
| May 26, 2026 | 38.74 | 39.49 | 37.37 | 37.62 | 37.55 | -1.12% | 167,668 |
| May 22, 2026 | 39.64 | 39.71 | 37.80 | 38.05 | 37.97 | -6.17% | 142,337 |
| May 21, 2026 | 39.81 | 40.77 | 38.80 | 40.55 | 40.46 | 1.17% | 111,964 |
| May 20, 2026 | 39.83 | 40.58 | 39.51 | 40.08 | 40.00 | 2.20% | 99,524 |
| May 19, 2026 | 40.17 | 40.70 | 39.25 | 39.26 | 39.14 | -4.31% | 120,504 |
| May 18, 2026 | 41.25 | 41.27 | 39.84 | 41.03 | 40.90 | -6.90% | 156,027 |
| May 15, 2026 | 45.65 | 45.65 | 43.83 | 44.07 | 43.93 | -11.17% | 144,777 |
| May 14, 2026 | 45.35 | 51.58 | 44.76 | 49.61 | 49.45 | 13.76% | 272,741 |
| May 13, 2026 | 44.66 | 44.69 | 43.09 | 43.61 | 43.47 | -3.11% | 133,578 |