Skip to main content
logo
Volatility Shares Trust XRP 2X ETF (XRPT)
NASDAQ: XRPT · Real-Time Price · USD
35.35
-3.93 (-10.01%)
At close: Sep 4, 2026, 4:00 PM EDT
35.45
+0.10 (0.28%)
After-hours: Sep 4, 2026, 7:58 PM EDT

XRPT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202635.8636.5534.4435.3535.35-10.01%269,074
Sep 3, 202635.1239.3935.1239.2839.2819.21%597,829
Sep 2, 202632.0333.2032.0132.9532.95-1.76%118,560
Sep 1, 202634.2234.9332.7233.5433.54-4.69%142,067
Aug 31, 202634.1235.6933.8335.1935.191.12%238,186
Aug 28, 202636.8338.1234.0734.8034.80-11.16%413,335
Aug 27, 202637.6539.9637.2739.1739.1711.41%544,950
Aug 26, 202635.2336.4734.0235.1635.16-12.78%431,334
Aug 25, 202639.0440.8438.7240.3140.31-1.59%517,870
Aug 24, 202642.3243.3039.9240.9640.9616.30%1,006,514
Aug 21, 202635.9637.5134.6235.2235.2222.50%1,126,945
Aug 20, 202627.5933.2926.9628.7528.7531.34%1,209,120
Aug 19, 202620.0922.1419.8521.8921.8913.16%336,042
Aug 18, 202619.1319.5319.1319.3719.340.14%114,484
Aug 17, 202619.1919.6019.1919.3419.320.48%95,224
Aug 14, 202619.4019.6619.2219.2519.22-2.30%109,494
Aug 13, 202619.5719.7619.2419.7019.680.27%95,448
Aug 12, 202619.9920.0019.6019.6519.62-1.45%87,861
Aug 11, 202619.6419.9418.9619.9419.91-0.89%153,812
Aug 10, 202620.4920.6219.9520.1220.09-0.69%161,817
Aug 7, 202620.8820.9719.8820.2620.23-2.13%187,496
Aug 6, 202621.1821.5020.6520.7020.67-6.80%232,651
Aug 5, 202621.9122.3321.6322.2122.18-2.25%95,128
Aug 4, 202622.5122.7822.3022.7222.690.27%109,436
Aug 3, 202622.2922.9022.2422.6622.633.38%90,706
Jul 31, 202622.4622.4621.7821.9221.89-5.53%88,508
Jul 30, 202622.7823.4022.7023.2023.173.86%85,062
Jul 29, 202622.5823.1222.1722.3422.311.80%182,954
Jul 28, 202621.5622.1921.2821.9521.92-5.80%96,691
Jul 27, 202623.8624.2023.0523.3023.270.42%179,329
Jul 24, 202623.5523.5923.0223.2023.17-3.13%41,209
Jul 23, 202624.2924.4623.8223.9523.92-6.00%72,779
Jul 22, 202625.4726.3425.3825.4825.44-3.47%86,010
Jul 21, 202625.7026.7325.5726.4226.367.50%184,654
Jul 20, 202623.7224.7523.3324.5824.524.45%81,666
Jul 17, 202622.7423.7622.5623.5323.48-1.09%102,873
Jul 16, 202624.2824.6823.3923.7923.73-2.10%88,319
Jul 15, 202625.0025.2624.2924.3024.24-1.02%98,081
Jul 14, 202624.0524.8423.7324.5524.498.69%106,506
Jul 13, 202622.7323.0722.0822.5922.53-6.83%64,922
Jul 10, 202624.4124.5423.8724.2424.191.55%57,505
Jul 9, 202623.8524.0523.4923.8723.821.24%57,372
Jul 8, 202623.0723.8322.6623.5823.53-5.64%132,534
Jul 7, 202624.9925.5424.5324.9924.93-4.73%79,553
Jul 6, 202624.5426.6424.5226.2326.1711.80%161,653
Jul 2, 202624.0624.6023.4023.4623.414.52%180,913
Jul 1, 202621.6622.5921.5022.4522.403.16%110,765
Jun 30, 202621.2021.9521.0321.7621.71-5.41%89,094
Jun 29, 202622.2823.0221.5923.0122.954.06%90,576
Jun 26, 202620.8322.1120.8222.1122.063.60%100,614