Volatility Shares Trust XRP 2X ETF (XRPT)
NASDAQ: XRPT · Real-Time Price · USD
20.02
-0.08 (-0.40%)
At close: Aug 15, 2025, 4:00 PM
20.18
+0.16 (0.80%)
After-hours: Aug 15, 2025, 7:59 PM EDT
XRPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 20.63 | 20.64 | 19.18 | 20.02 | 20.02 | -0.40% | 890,420 |
| Aug 14, 2025 | 20.68 | 21.18 | 19.77 | 20.10 | 20.10 | -13.02% | 2,095,605 |
| Aug 13, 2025 | 23.80 | 23.94 | 22.40 | 23.11 | 23.11 | -1.24% | 1,295,342 |
| Aug 12, 2025 | 21.97 | 23.40 | 21.50 | 23.40 | 23.40 | 9.81% | 1,137,088 |
| Aug 11, 2025 | 22.02 | 22.71 | 21.30 | 21.31 | 21.31 | -12.20% | 1,362,125 |
| Aug 8, 2025 | 24.06 | 24.60 | 22.33 | 24.27 | 24.27 | 16.01% | 1,521,691 |
| Aug 7, 2025 | 20.56 | 20.97 | 19.72 | 20.92 | 20.92 | 6.19% | 986,337 |
| Aug 6, 2025 | 18.89 | 19.82 | 18.68 | 19.70 | 19.70 | 4.18% | 541,412 |
| Aug 5, 2025 | 20.17 | 20.27 | 18.87 | 18.91 | 18.91 | -7.12% | 536,391 |
| Aug 4, 2025 | 19.73 | 20.86 | 19.65 | 20.36 | 20.36 | 2.72% | 758,602 |
| Aug 1, 2025 | 19.57 | 20.43 | 18.68 | 19.82 | 19.82 | -3.32% | 839,587 |
| Jul 31, 2025 | 21.20 | 21.64 | 20.43 | 20.50 | 20.50 | -2.94% | 660,065 |
| Jul 30, 2025 | 20.91 | 22.10 | 19.80 | 21.12 | 21.12 | -2.36% | 725,780 |
| Jul 29, 2025 | 22.28 | 22.35 | 20.68 | 21.63 | 21.63 | -3.00% | 676,638 |
| Jul 28, 2025 | 22.58 | 22.91 | 21.64 | 22.30 | 22.30 | 5.29% | 1,128,351 |
| Jul 25, 2025 | 21.83 | 22.15 | 20.17 | 21.18 | 21.18 | -9.53% | 1,420,020 |
| Jul 24, 2025 | 22.96 | 24.38 | 22.11 | 23.41 | 23.41 | -1.22% | 1,670,663 |
| Jul 23, 2025 | 26.65 | 26.68 | 23.14 | 23.70 | 23.70 | -19.28% | 2,423,355 |
| Jul 22, 2025 | 28.99 | 30.13 | 27.43 | 29.36 | 29.36 | -0.10% | 1,355,660 |
| Jul 21, 2025 | 28.89 | 30.93 | 28.80 | 29.39 | 29.39 | 6.56% | 1,987,055 |
| Jul 18, 2025 | 28.21 | 29.17 | 26.02 | 27.58 | 27.58 | 7.82% | 2,316,568 |
| Jul 17, 2025 | 24.23 | 26.90 | 23.55 | 25.58 | 25.58 | 16.59% | 2,100,285 |
| Jul 16, 2025 | 20.95 | 22.14 | 20.47 | 21.94 | 21.94 | 13.74% | 1,066,203 |
| Jul 15, 2025 | 19.94 | 20.35 | 18.87 | 19.29 | 19.29 | -4.32% | 550,443 |
| Jul 14, 2025 | 20.79 | 21.68 | 19.77 | 20.16 | 20.16 | 4.73% | 1,349,155 |
| Jul 11, 2025 | 17.45 | 20.63 | 17.11 | 19.25 | 19.25 | 28.85% | 1,442,415 |
| Jul 10, 2025 | 14.27 | 15.03 | 13.95 | 14.94 | 14.94 | 6.87% | 519,406 |
| Jul 9, 2025 | 13.59 | 14.07 | 13.25 | 13.98 | 13.98 | 8.46% | 357,984 |
| Jul 8, 2025 | 12.58 | 12.89 | 12.42 | 12.89 | 12.89 | 1.66% | 218,756 |
| Jul 7, 2025 | 12.56 | 13.25 | 12.43 | 12.68 | 12.68 | 3.43% | 278,097 |
| Jul 3, 2025 | 12.54 | 12.74 | 12.01 | 12.26 | 12.26 | -0.24% | 146,655 |
| Jul 2, 2025 | 11.32 | 12.52 | 11.32 | 12.29 | 12.29 | 10.22% | 222,295 |
| Jul 1, 2025 | 11.60 | 11.76 | 11.15 | 11.15 | 11.15 | -15.02% | 176,472 |
| Jun 30, 2025 | 11.73 | 13.12 | 11.53 | 13.12 | 13.12 | 22.39% | 142,646 |
| Jun 27, 2025 | 10.64 | 11.00 | 10.48 | 10.72 | 10.72 | -2.99% | 84,784 |
| Jun 26, 2025 | 11.33 | 11.40 | 10.76 | 11.05 | 11.05 | -7.53% | 121,298 |
| Jun 25, 2025 | 12.00 | 12.25 | 11.66 | 11.95 | 11.95 | -0.99% | 76,944 |
| Jun 24, 2025 | 11.75 | 12.07 | 11.61 | 12.07 | 12.07 | 14.84% | 116,199 |
| Jun 23, 2025 | 9.93 | 10.57 | 9.57 | 10.51 | 10.51 | -7.24% | 182,150 |
| Jun 20, 2025 | 11.86 | 11.88 | 10.90 | 11.33 | 11.33 | -1.39% | 99,099 |
| Jun 18, 2025 | 11.29 | 11.76 | 11.27 | 11.49 | 11.49 | -4.65% | 129,958 |
| Jun 17, 2025 | 12.43 | 12.56 | 11.54 | 12.05 | 12.05 | -13.37% | 167,209 |
| Jun 16, 2025 | 13.01 | 13.91 | 12.92 | 13.91 | 13.91 | 20.12% | 78,785 |
| Jun 13, 2025 | 11.84 | 12.01 | 11.53 | 11.58 | 11.58 | -6.99% | 85,338 |
| Jun 12, 2025 | 12.89 | 13.12 | 12.45 | 12.45 | 12.45 | -8.05% | 94,623 |
| Jun 11, 2025 | 14.00 | 14.08 | 13.48 | 13.54 | 13.54 | -0.31% | 43,894 |
| Jun 10, 2025 | 13.75 | 13.77 | 13.23 | 13.58 | 13.58 | -0.64% | 44,427 |
| Jun 9, 2025 | 13.21 | 13.77 | 13.00 | 13.67 | 13.67 | 11.52% | 96,687 |
| Jun 6, 2025 | 12.14 | 12.37 | 12.14 | 12.26 | 12.26 | 4.29% | 30,619 |
| Jun 5, 2025 | 12.88 | 12.88 | 11.70 | 11.75 | 11.75 | -7.36% | 50,792 |