Volatility Shares Trust XRP 2X ETF (XRPT)

NASDAQ: XRPT · Real-Time Price · USD

22.11

-2.31 (-9.46%)

At close: Nov 6, 2026, 4:00 PM EST

22.43

+0.32 (1.45%)

After-hours: Nov 6, 2026, 7:47 PM EST

XRPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	22.37	23.14	22.03	22.11	22.11	-9.46%	170,417
Nov 5, 2026	27.62	27.64	24.34	24.42	24.42	-11.30%	228,915
Nov 4, 2026	26.68	29.10	26.68	27.53	27.53	3.68%	227,622
Nov 3, 2026	26.49	26.82	26.33	26.55	26.55	5.45%	91,804
Nov 2, 2026	25.40	25.68	24.82	25.18	25.18	-0.75%	182,673
Oct 30, 2026	25.22	25.89	24.47	25.37	25.37	-5.27%	139,911
Oct 29, 2026	27.38	28.35	26.65	26.78	26.78	-8.26%	306,238
Oct 28, 2026	28.45	29.23	28.00	29.19	29.19	1.50%	83,137
Oct 27, 2026	28.21	28.83	28.03	28.76	28.76	4.89%	103,635
Oct 26, 2026	27.26	27.94	26.88	27.42	27.42	-1.61%	131,508
Oct 23, 2026	28.46	28.75	27.78	27.87	27.87	-0.36%	72,953
Oct 22, 2026	28.97	29.13	27.92	27.97	27.97	-12.46%	137,164
Oct 21, 2026	30.75	32.40	30.35	31.95	31.95	9.19%	201,036
Oct 20, 2026	27.91	30.00	27.91	29.30	29.26	4.53%	115,530
Oct 19, 2026	28.62	28.65	27.76	28.03	27.99	0.11%	94,778
Oct 16, 2026	29.69	29.98	27.64	28.00	27.96	-7.07%	212,371
Oct 15, 2026	27.92	30.21	27.40	30.13	30.09	3.18%	200,855
Oct 14, 2026	30.69	31.18	29.10	29.20	29.16	-7.17%	181,452
Oct 13, 2026	31.10	31.83	30.97	31.46	31.41	0.85%	101,364
Oct 12, 2026	32.08	32.42	30.64	31.19	31.15	-2.74%	151,813
Oct 9, 2026	32.27	32.45	31.64	32.07	32.03	1.42%	149,592
Oct 8, 2026	32.81	33.25	29.06	31.62	31.58	-6.37%	443,543
Oct 7, 2026	34.88	34.95	33.55	33.77	33.72	-11.34%	305,694
Oct 6, 2026	38.45	39.23	37.82	38.09	38.04	-0.26%	160,933
Oct 5, 2026	38.73	39.09	37.41	38.19	38.14	4.54%	175,857
Oct 2, 2026	40.01	40.70	35.35	36.53	36.48	-4.14%	449,047
Oct 1, 2026	37.00	38.57	36.79	38.11	38.06	1.57%	189,520
Sep 30, 2026	39.83	40.39	37.36	37.52	37.47	-0.71%	286,910
Sep 29, 2026	40.49	41.13	37.04	37.79	37.74	1.02%	355,808
Sep 28, 2026	39.48	39.98	36.90	37.41	37.36	-11.18%	391,506
Sep 25, 2026	43.14	43.82	41.02	42.12	42.06	5.62%	509,327
Sep 24, 2026	38.34	40.67	38.05	39.88	39.83	4.23%	391,261
Sep 23, 2026	42.59	43.15	37.76	38.26	38.21	-12.08%	695,421
Sep 22, 2026	41.22	44.60	40.66	43.54	43.46	10.93%	601,524
Sep 21, 2026	38.19	39.56	37.44	39.25	39.18	13.54%	476,511
Sep 18, 2026	30.63	34.65	30.63	34.57	34.50	18.03%	558,446
Sep 17, 2026	29.58	30.41	29.01	29.29	29.23	-0.88%	308,488
Sep 16, 2026	28.49	29.67	27.19	29.55	29.49	0.58%	463,746
Sep 15, 2026	36.51	36.60	28.96	29.38	29.32	-23.31%	702,934
Sep 14, 2026	34.72	39.02	34.61	38.31	38.24	15.46%	353,886
Sep 11, 2026	33.08	36.62	32.55	33.18	33.12	1.56%	330,836
Sep 10, 2026	32.97	33.61	32.30	32.67	32.61	-7.37%	204,194
Sep 9, 2026	37.10	37.16	35.17	35.27	35.20	-3.32%	181,877
Sep 8, 2026	35.25	37.84	34.43	36.48	36.41	3.20%	268,532
Sep 4, 2026	35.86	36.55	34.44	35.35	35.28	-10.01%	280,747
Sep 3, 2026	35.12	39.39	35.12	39.28	39.21	19.21%	635,010
Sep 2, 2026	32.03	33.20	32.01	32.95	32.89	-1.76%	129,400
Sep 1, 2026	34.22	34.93	32.72	33.54	33.48	-4.69%	159,530
Aug 31, 2026	34.12	35.69	33.83	35.19	35.12	1.12%	241,301
Aug 28, 2026	36.83	38.12	34.07	34.80	34.73	-11.16%	435,076