Volatility Shares Trust XRP 2X ETF (XRPT)

NASDAQ: XRPT · Real-Time Price · USD

44.49

+0.96 (2.21%)

At close: May 6, 2026, 4:00 PM EDT

44.47

-0.02 (-0.04%)

After-hours: May 6, 2026, 7:42 PM EDT

XRPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	44.38	44.89	43.80	44.49	44.49	2.21%	143,819
May 5, 2026	43.69	43.82	43.10	43.53	43.53	2.23%	147,454
May 4, 2026	42.47	43.60	42.13	42.58	42.58	0.45%	84,419
May 1, 2026	42.18	42.77	42.11	42.39	42.39	3.34%	63,236
Apr 30, 2026	40.73	41.26	40.57	41.02	41.02	2.63%	48,245
Apr 29, 2026	41.39	41.42	39.52	39.97	39.97	-4.38%	133,600
Apr 28, 2026	41.55	42.05	40.91	41.80	41.80	-1.69%	86,354
Apr 27, 2026	43.40	43.64	41.91	42.52	42.52	-6.56%	117,821
Apr 24, 2026	45.65	46.08	45.00	45.51	45.51	0.99%	58,468
Apr 23, 2026	44.05	45.67	43.97	45.06	45.06	-1.42%	119,152
Apr 22, 2026	46.56	47.06	45.50	45.71	45.71	3.43%	96,090
Apr 21, 2026	45.24	45.86	44.01	44.20	44.15	-2.18%	89,099
Apr 20, 2026	44.92	45.61	43.88	45.18	45.13	-7.66%	99,200
Apr 17, 2026	47.96	50.59	47.78	48.93	48.88	2.71%	194,331
Apr 16, 2026	45.37	47.73	43.11	47.64	47.59	9.28%	305,893
Apr 15, 2026	41.64	44.14	41.25	43.60	43.55	5.92%	156,955
Apr 14, 2026	42.09	43.29	40.72	41.16	41.12	1.11%	147,893
Apr 13, 2026	39.46	40.88	39.20	40.71	40.67	-1.42%	157,496
Apr 10, 2026	40.23	41.35	39.80	41.30	41.26	1.13%	79,602
Apr 9, 2026	39.35	41.09	38.84	40.84	40.80	0.89%	83,347
Apr 8, 2026	42.80	42.80	40.19	40.48	40.44	5.50%	125,026
Apr 7, 2026	38.09	38.47	37.28	38.37	38.33	-4.23%	120,868
Apr 6, 2026	40.43	40.72	39.80	40.06	40.02	5.12%	106,090
Apr 2, 2026	36.94	38.25	36.52	38.11	38.07	-6.57%	148,297
Apr 1, 2026	41.16	41.86	40.49	40.79	40.75	1.34%	96,435
Mar 31, 2026	39.09	40.49	38.54	40.25	40.21	2.88%	125,927
Mar 30, 2026	40.93	41.13	38.84	39.13	39.09	-0.37%	104,699
Mar 27, 2026	40.20	40.44	38.93	39.27	39.23	-3.77%	86,090
Mar 26, 2026	42.64	42.97	40.22	40.81	40.77	-9.01%	110,335
Mar 25, 2026	45.78	45.98	44.40	44.85	44.80	2.94%	45,155
Mar 24, 2026	45.31	45.42	43.26	43.57	43.53	-6.66%	77,405
Mar 23, 2026	45.99	48.61	45.80	46.68	46.63	-0.27%	111,155
Mar 20, 2026	47.55	47.55	46.10	46.81	46.76	-1.57%	52,691
Mar 19, 2026	47.12	48.04	46.00	47.55	47.50	-0.70%	68,991
Mar 18, 2026	49.10	49.50	47.16	47.89	47.84	-11.10%	162,925
Mar 17, 2026	52.02	54.42	51.17	53.87	53.77	0.37%	179,733
Mar 16, 2026	50.27	54.50	49.87	53.67	53.57	18.27%	314,128
Mar 13, 2026	47.58	48.62	44.68	45.38	45.29	3.42%	175,187
Mar 12, 2026	44.17	44.55	43.00	43.88	43.80	-1.50%	78,933
Mar 11, 2026	44.96	45.97	43.52	44.55	44.47	0.66%	139,615
Mar 10, 2026	45.21	47.76	44.11	44.26	44.18	1.82%	154,682
Mar 9, 2026	43.00	43.80	42.40	43.47	43.39	2.07%	66,583
Mar 6, 2026	43.26	43.48	41.83	42.59	42.51	-8.37%	158,703
Mar 5, 2026	47.28	48.09	45.26	46.48	46.39	-6.08%	142,660
Mar 4, 2026	46.16	50.28	45.97	49.49	49.40	15.74%	229,191
Mar 3, 2026	42.53	44.83	41.66	42.76	42.68	-6.02%	125,299
Mar 2, 2026	41.75	47.00	41.75	45.50	45.41	6.51%	104,661
Feb 27, 2026	43.62	44.04	41.82	42.72	42.64	-5.90%	82,538
Feb 26, 2026	49.00	49.20	44.60	45.40	45.31	-10.28%	720,256
Feb 25, 2026	47.80	51.30	47.20	50.60	50.51	15.53%	586,622