Volatility Shares Trust XRP 2X ETF (XRPT)

NASDAQ: XRPT · Real-Time Price · USD

23.46

0.00 (0.01%)

At close: Jul 2, 2026, 4:00 PM EDT

25.87

+2.41 (10.26%)

Pre-market: Jul 6, 2026, 7:07 AM EDT

XRPT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	24.06	24.60	23.40	23.46	23.46	4.52%	179,492
Jul 1, 2026	21.66	22.59	21.50	22.45	22.45	3.16%	110,765
Jun 30, 2026	21.20	21.95	21.03	21.76	21.76	-5.41%	89,094
Jun 29, 2026	22.28	23.02	21.59	23.01	23.01	4.06%	90,576
Jun 26, 2026	20.83	22.11	20.82	22.11	22.11	3.60%	100,614
Jun 25, 2026	23.19	23.19	20.67	21.34	21.34	-4.69%	120,431
Jun 24, 2026	23.55	23.70	22.00	22.39	22.39	-8.65%	116,204
Jun 23, 2026	24.42	24.70	24.08	24.51	24.51	-5.55%	104,477
Jun 22, 2026	26.95	27.39	25.82	25.95	25.95	-2.15%	93,937
Jun 18, 2026	27.80	27.80	25.97	26.52	26.52	-6.16%	124,914
Jun 17, 2026	29.26	30.52	28.12	28.26	28.26	-6.57%	133,128
Jun 16, 2026	30.91	31.01	29.57	30.28	30.25	-8.63%	141,426
Jun 15, 2026	31.65	34.02	31.32	33.14	33.10	25.35%	284,709
Jun 12, 2026	26.51	27.65	26.18	26.44	26.41	-2.23%	83,397
Jun 11, 2026	25.52	27.25	25.22	27.04	27.01	8.06%	85,952
Jun 10, 2026	25.92	26.84	24.88	25.02	25.00	-7.05%	123,383
Jun 9, 2026	27.90	28.09	25.91	26.92	26.89	-6.95%	97,208
Jun 8, 2026	28.11	29.22	27.88	28.93	28.90	15.12%	138,034
Jun 5, 2026	26.67	27.05	23.75	25.13	25.10	-13.23%	378,323
Jun 4, 2026	28.61	29.32	28.12	28.96	28.93	-4.67%	158,867
Jun 3, 2026	31.63	31.96	30.33	30.38	30.35	-2.94%	83,972
Jun 2, 2026	33.74	33.78	30.52	31.30	31.27	-12.32%	251,522
Jun 1, 2026	35.59	35.92	34.55	35.70	35.66	-3.07%	143,795
May 29, 2026	35.94	37.54	35.37	36.83	36.79	0.49%	115,421
May 28, 2026	35.48	37.84	34.97	36.65	36.61	-2.14%	220,190
May 27, 2026	37.25	38.15	36.75	37.45	37.41	-0.46%	72,498
May 26, 2026	38.74	39.49	37.37	37.62	37.58	-1.12%	167,668
May 22, 2026	39.64	39.71	37.80	38.05	38.01	-6.17%	142,337
May 21, 2026	39.81	40.77	38.80	40.55	40.51	1.17%	111,964
May 20, 2026	39.83	40.58	39.51	40.08	40.04	2.20%	99,524
May 19, 2026	40.17	40.70	39.25	39.26	39.18	-4.31%	120,504
May 18, 2026	41.25	41.27	39.84	41.03	40.94	-6.90%	156,027
May 15, 2026	45.65	45.65	43.83	44.07	43.98	-11.17%	144,777
May 14, 2026	45.35	51.58	44.76	49.61	49.50	13.76%	272,741
May 13, 2026	44.66	44.69	43.09	43.61	43.52	-3.11%	133,578
May 12, 2026	45.47	45.55	43.59	45.01	44.91	-5.36%	178,743
May 11, 2026	46.49	48.09	45.86	47.56	47.46	8.78%	325,649
May 8, 2026	41.71	44.14	41.62	43.72	43.63	4.46%	132,006
May 7, 2026	43.34	43.34	41.74	41.85	41.76	-5.93%	125,176
May 6, 2026	44.38	44.89	43.80	44.49	44.39	2.21%	147,586
May 5, 2026	43.69	43.82	43.10	43.53	43.44	2.23%	150,038
May 4, 2026	42.47	43.60	42.13	42.58	42.49	0.45%	86,974
May 1, 2026	42.18	42.77	42.11	42.39	42.30	3.34%	64,233
Apr 30, 2026	40.73	41.26	40.57	41.02	40.93	2.63%	49,792
Apr 29, 2026	41.39	41.42	39.52	39.97	39.88	-4.38%	133,986
Apr 28, 2026	41.55	42.05	40.91	41.80	41.71	-1.69%	86,354
Apr 27, 2026	43.40	43.64	41.91	42.52	42.43	-6.56%	117,821
Apr 24, 2026	45.65	46.08	45.00	45.51	45.41	0.99%	58,468
Apr 23, 2026	44.05	45.67	43.97	45.06	44.96	-1.42%	119,152
Apr 22, 2026	46.56	47.06	45.50	45.71	45.61	3.53%	96,090