Volatility Shares Trust XRP 2X ETF (XRPT)
NASDAQ: XRPT · Real-Time Price · USD
6.21
-0.55 (-8.14%)
At close: Dec 5, 2025, 4:00 PM EST
6.38
+0.17 (2.74%)
After-hours: Dec 5, 2025, 7:59 PM EST
XRPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.48 | 6.78 | 6.14 | 6.21 | 6.21 | -8.07% | 2,726,199 |
| Dec 4, 2025 | 6.98 | 7.11 | 6.55 | 6.76 | 6.76 | -8.34% | 2,375,431 |
| Dec 3, 2025 | 7.17 | 7.39 | 7.08 | 7.37 | 7.37 | 3.08% | 1,615,476 |
| Dec 2, 2025 | 6.50 | 7.26 | 6.48 | 7.15 | 7.15 | 14.95% | 2,658,988 |
| Dec 1, 2025 | 6.33 | 6.48 | 6.03 | 6.22 | 6.22 | -15.49% | 3,572,754 |
| Nov 28, 2025 | 7.68 | 8.02 | 7.28 | 7.36 | 7.36 | -4.42% | 1,421,976 |
| Nov 26, 2025 | 7.29 | 7.89 | 7.16 | 7.70 | 7.70 | 2.53% | 1,666,889 |
| Nov 25, 2025 | 7.61 | 7.63 | 7.15 | 7.51 | 7.51 | -4.33% | 1,998,249 |
| Nov 24, 2025 | 6.79 | 8.12 | 6.64 | 7.85 | 7.84 | 30.40% | 2,824,114 |
| Nov 21, 2025 | 5.86 | 6.37 | 5.67 | 6.02 | 6.01 | -6.38% | 3,146,396 |
| Nov 20, 2025 | 7.24 | 7.29 | 6.23 | 6.43 | 6.42 | -4.60% | 2,631,510 |
| Nov 19, 2025 | 7.12 | 7.45 | 6.57 | 6.74 | 6.73 | -15.96% | 3,652,172 |
| Nov 18, 2025 | 7.68 | 8.10 | 7.54 | 8.02 | 8.01 | 6.93% | 1,785,069 |
| Nov 17, 2025 | 7.89 | 8.63 | 7.22 | 7.50 | 7.49 | -9.86% | 2,280,145 |
| Nov 14, 2025 | 8.32 | 8.90 | 8.19 | 8.32 | 8.31 | -3.26% | 2,335,824 |
| Nov 13, 2025 | 9.85 | 10.27 | 8.44 | 8.60 | 8.59 | -4.87% | 2,389,558 |
| Nov 12, 2025 | 9.76 | 9.78 | 8.75 | 9.04 | 9.03 | -4.74% | 1,796,655 |
| Nov 11, 2025 | 9.82 | 9.98 | 9.42 | 9.49 | 9.48 | -12.13% | 1,694,560 |
| Nov 10, 2025 | 10.71 | 10.94 | 10.27 | 10.80 | 10.79 | 16.88% | 2,393,722 |
| Nov 7, 2025 | 7.92 | 9.30 | 7.74 | 9.24 | 9.23 | 14.50% | 1,982,258 |
| Nov 6, 2025 | 8.76 | 8.76 | 7.92 | 8.07 | 8.06 | -13.50% | 2,124,625 |
| Nov 5, 2025 | 8.65 | 9.48 | 8.47 | 9.33 | 9.32 | 18.40% | 2,057,821 |
| Nov 4, 2025 | 8.57 | 9.20 | 7.45 | 7.88 | 7.87 | -12.05% | 4,078,634 |
| Nov 3, 2025 | 10.11 | 10.16 | 8.66 | 8.96 | 8.95 | -20.07% | 3,253,384 |
| Oct 31, 2025 | 10.85 | 11.31 | 10.72 | 11.21 | 11.20 | 13.23% | 1,291,677 |
| Oct 30, 2025 | 10.88 | 10.88 | 9.90 | 9.90 | 9.89 | -15.74% | 1,651,231 |
| Oct 29, 2025 | 12.34 | 12.42 | 11.40 | 11.75 | 11.74 | -4.94% | 1,167,259 |
| Oct 28, 2025 | 12.68 | 12.69 | 11.98 | 12.36 | 12.33 | -1.59% | 1,047,270 |
| Oct 27, 2025 | 12.28 | 12.82 | 11.96 | 12.56 | 12.53 | 13.26% | 1,556,522 |
| Oct 24, 2025 | 11.08 | 11.23 | 10.79 | 11.09 | 11.06 | 7.36% | 1,437,932 |
| Oct 23, 2025 | 10.24 | 10.48 | 10.14 | 10.33 | 10.31 | 2.28% | 845,954 |
| Oct 22, 2025 | 10.36 | 10.42 | 10.00 | 10.10 | 10.08 | -9.34% | 1,369,957 |
| Oct 21, 2025 | 10.57 | 11.51 | 10.38 | 11.14 | 11.11 | -2.45% | 1,515,964 |
| Oct 20, 2025 | 10.83 | 11.67 | 10.63 | 11.42 | 11.39 | 19.58% | 1,647,373 |
| Oct 17, 2025 | 9.30 | 9.79 | 9.05 | 9.55 | 9.53 | -2.75% | 2,196,990 |
| Oct 16, 2025 | 10.88 | 10.95 | 9.67 | 9.82 | 9.80 | -7.01% | 2,410,487 |
| Oct 15, 2025 | 11.29 | 11.49 | 10.45 | 10.56 | 10.54 | -6.80% | 2,086,346 |
| Oct 14, 2025 | 10.71 | 11.80 | 10.38 | 11.33 | 11.30 | -10.29% | 2,311,943 |
| Oct 13, 2025 | 11.98 | 12.76 | 11.95 | 12.63 | 12.60 | -3.88% | 2,821,055 |
| Oct 10, 2025 | 14.69 | 14.83 | 12.91 | 13.14 | 13.11 | -8.43% | 4,391,664 |
| Oct 9, 2025 | 14.82 | 14.86 | 14.21 | 14.35 | 14.32 | -8.42% | 1,672,539 |
| Oct 8, 2025 | 15.30 | 15.83 | 15.08 | 15.67 | 15.63 | 3.23% | 999,597 |
| Oct 7, 2025 | 16.56 | 16.58 | 15.08 | 15.18 | 15.15 | -11.07% | 1,950,522 |
| Oct 6, 2025 | 16.81 | 17.37 | 16.61 | 17.07 | 17.03 | -0.64% | 1,354,400 |
| Oct 3, 2025 | 17.19 | 17.97 | 16.95 | 17.18 | 17.14 | -3.91% | 1,496,715 |
| Oct 2, 2025 | 16.68 | 18.13 | 16.29 | 17.88 | 17.84 | 9.09% | 1,346,623 |
| Oct 1, 2025 | 16.32 | 16.51 | 16.03 | 16.39 | 16.35 | 5.74% | 933,649 |
| Sep 30, 2025 | 15.41 | 15.53 | 14.93 | 15.50 | 15.46 | -2.52% | 739,333 |
| Sep 29, 2025 | 15.41 | 16.22 | 15.36 | 15.90 | 15.86 | 7.29% | 1,025,167 |
| Sep 26, 2025 | 14.24 | 15.00 | 13.84 | 14.82 | 14.79 | 2.49% | 1,168,429 |