XRPT Historical Prices
Volatility Shares Trust XRP 2X ETF · daily open, high, low, close & volume
Trading days
249
Period high
218.80
Period low
18.96
Period change
-88.04%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 22.37 | 23.14 | 22.03 | 22.11 | -9.46% | 170,418 |
| Nov 5, 2026 | 27.62 | 27.64 | 24.34 | 24.42 | -11.30% | 228,925 |
| Nov 4, 2026 | 26.68 | 29.10 | 26.68 | 27.53 | +3.68% | 227,622 |
| Nov 3, 2026 | 26.49 | 26.82 | 26.33 | 26.55 | +5.45% | 91,805 |
| Nov 2, 2026 | 25.40 | 25.68 | 24.82 | 25.18 | -0.75% | 182,891 |
| Oct 30, 2026 | 25.22 | 25.89 | 24.47 | 25.37 | -5.27% | 139,912 |
| Oct 29, 2026 | 27.38 | 28.35 | 26.65 | 26.78 | -8.26% | 306,238 |
| Oct 28, 2026 | 28.45 | 29.23 | 28.00 | 29.19 | +1.50% | 83,137 |
| Oct 27, 2026 | 28.21 | 28.83 | 28.03 | 28.76 | +4.89% | 103,636 |
| Oct 26, 2026 | 27.26 | 27.94 | 26.88 | 27.42 | -1.61% | 131,509 |
| Oct 23, 2026 | 28.46 | 28.75 | 27.78 | 27.87 | -0.36% | 72,954 |
| Oct 22, 2026 | 28.97 | 29.13 | 27.92 | 27.97 | -12.46% | 137,164 |
| Oct 21, 2026 | 30.75 | 32.40 | 30.35 | 31.95 | +9.04% | 201,037 |
| Oct 20, 2026 | 27.91 | 30.00 | 27.91 | 29.30 | +4.53% | 115,531 |
| Oct 19, 2026 | 28.62 | 28.65 | 27.76 | 28.03 | +0.11% | 86,743 |
| Oct 16, 2026 | 29.69 | 29.98 | 27.64 | 28.00 | -7.07% | 212,372 |
| Oct 15, 2026 | 27.92 | 30.21 | 27.40 | 30.13 | +3.18% | 200,856 |
| Oct 14, 2026 | 30.69 | 31.18 | 29.10 | 29.20 | -7.17% | 181,452 |
| Oct 13, 2026 | 31.10 | 31.83 | 30.97 | 31.46 | +0.85% | 101,364 |
| Oct 12, 2026 | 32.08 | 32.42 | 30.64 | 31.19 | -2.74% | 151,813 |
| Oct 9, 2026 | 32.27 | 32.45 | 31.64 | 32.07 | +1.42% | 149,593 |
| Oct 8, 2026 | 32.81 | 33.25 | 29.06 | 31.62 | -6.37% | 443,544 |
| Oct 7, 2026 | 34.88 | 34.95 | 33.55 | 33.77 | -11.34% | 305,695 |
| Oct 6, 2026 | 38.45 | 39.23 | 37.82 | 38.09 | -0.26% | 160,934 |
| Oct 5, 2026 | 38.73 | 39.09 | 37.41 | 38.19 | +4.54% | 175,858 |
| Oct 2, 2026 | 40.01 | 40.70 | 35.35 | 36.53 | -4.14% | 449,047 |
| Oct 1, 2026 | 37.00 | 38.57 | 36.79 | 38.11 | +1.57% | 189,521 |
| Sep 30, 2026 | 39.83 | 40.39 | 37.36 | 37.52 | -0.71% | 286,910 |
| Sep 29, 2026 | 40.49 | 41.13 | 37.04 | 37.79 | +1.02% | 355,809 |
| Sep 28, 2026 | 39.48 | 39.98 | 36.90 | 37.41 | -11.18% | 391,507 |
| Sep 25, 2026 | 43.14 | 43.82 | 41.02 | 42.12 | +5.62% | 509,328 |
| Sep 24, 2026 | 38.34 | 40.67 | 38.05 | 39.88 | +4.23% | 391,261 |
| Sep 23, 2026 | 42.59 | 43.15 | 37.76 | 38.26 | -12.13% | 695,422 |
| Sep 22, 2026 | 41.22 | 44.60 | 40.66 | 43.54 | +10.93% | 601,525 |
| Sep 21, 2026 | 38.19 | 39.56 | 37.44 | 39.25 | +13.54% | 476,522 |
| Sep 18, 2026 | 30.63 | 34.65 | 30.63 | 34.57 | +18.03% | 558,447 |
| Sep 17, 2026 | 29.57 | 30.41 | 29.01 | 29.29 | -0.88% | 308,489 |
| Sep 16, 2026 | 28.49 | 29.67 | 27.19 | 29.55 | +0.58% | 463,746 |
| Sep 15, 2026 | 36.51 | 36.60 | 28.96 | 29.38 | -23.31% | 702,935 |
| Sep 14, 2026 | 34.72 | 39.02 | 34.61 | 38.31 | +15.46% | 353,886 |
| Sep 11, 2026 | 33.08 | 36.62 | 32.55 | 33.18 | -5.93% | 330,837 |
| Sep 9, 2026 | 37.10 | 37.16 | 35.17 | 35.27 | -3.32% | 181,878 |
| Sep 8, 2026 | 35.25 | 37.84 | 34.43 | 36.48 | +3.20% | 261,229 |
| Sep 4, 2026 | 35.86 | 36.55 | 34.44 | 35.35 | -10.01% | 280,747 |
| Sep 3, 2026 | 35.12 | 39.39 | 35.12 | 39.28 | +19.21% | 635,011 |
| Sep 2, 2026 | 32.03 | 33.20 | 32.01 | 32.95 | -6.37% | 129,400 |
| Aug 31, 2026 | 34.12 | 35.69 | 33.83 | 35.19 | +1.12% | 241,302 |
| Aug 28, 2026 | 36.83 | 38.12 | 34.07 | 34.80 | -11.16% | 435,077 |
| Aug 27, 2026 | 37.65 | 39.96 | 37.27 | 39.17 | +11.41% | 574,851 |
| Aug 26, 2026 | 35.23 | 36.47 | 34.02 | 35.16 | -12.78% | 492,962 |
| Aug 25, 2026 | 39.04 | 40.84 | 38.72 | 40.31 | -1.59% | 586,080 |
| Aug 24, 2026 | 42.32 | 43.30 | 39.92 | 40.96 | +16.30% | 1,036,843 |
| Aug 21, 2026 | 35.96 | 37.51 | 34.62 | 35.22 | +22.50% | 1,251,954 |
| Aug 20, 2026 | 27.59 | 33.29 | 26.96 | 28.75 | +31.34% | 1,296,786 |
| Aug 19, 2026 | 20.09 | 22.14 | 19.85 | 21.89 | +13.01% | 336,043 |
| Aug 18, 2026 | 19.13 | 19.53 | 19.13 | 19.37 | +0.14% | 114,485 |
| Aug 17, 2026 | 19.19 | 19.60 | 19.19 | 19.34 | +0.48% | 95,225 |
| Aug 14, 2026 | 19.40 | 19.66 | 19.22 | 19.25 | -2.30% | 109,495 |
| Aug 13, 2026 | 19.57 | 19.76 | 19.23 | 19.70 | +0.27% | 95,449 |
| Aug 12, 2026 | 19.99 | 20.00 | 19.60 | 19.65 | -1.45% | 87,661 |
| Aug 11, 2026 | 19.64 | 19.94 | 18.96 | 19.94 | -0.89% | 153,813 |
| Aug 10, 2026 | 20.49 | 20.62 | 19.95 | 20.12 | -0.69% | 161,818 |
| Aug 7, 2026 | 20.88 | 20.97 | 19.88 | 20.26 | -2.13% | 187,497 |
| Aug 6, 2026 | 21.18 | 21.50 | 20.64 | 20.70 | -6.80% | 232,651 |
| Aug 5, 2026 | 21.91 | 22.33 | 21.63 | 22.21 | -2.25% | 95,128 |
| Aug 4, 2026 | 22.51 | 22.78 | 22.30 | 22.72 | +0.27% | 109,436 |
| Aug 3, 2026 | 22.29 | 22.90 | 22.24 | 22.66 | +3.38% | 90,707 |
| Jul 31, 2026 | 22.46 | 22.46 | 21.78 | 21.92 | -5.53% | 88,509 |
| Jul 30, 2026 | 22.78 | 23.40 | 22.70 | 23.20 | +3.86% | 85,063 |
| Jul 29, 2026 | 22.58 | 23.12 | 22.17 | 22.34 | +1.80% | 182,955 |
| Jul 28, 2026 | 21.56 | 22.19 | 21.28 | 21.95 | -5.80% | 96,680 |
| Jul 27, 2026 | 23.86 | 24.20 | 23.05 | 23.30 | +0.42% | 179,330 |
| Jul 24, 2026 | 23.55 | 23.59 | 23.02 | 23.20 | -3.13% | 41,209 |
| Jul 23, 2026 | 24.29 | 24.46 | 23.82 | 23.95 | -6.00% | 72,779 |
| Jul 22, 2026 | 25.47 | 26.34 | 25.38 | 25.48 | -3.57% | 86,011 |
| Jul 21, 2026 | 25.70 | 26.73 | 25.57 | 26.42 | +7.50% | 184,655 |
| Jul 20, 2026 | 23.72 | 24.75 | 23.33 | 24.58 | +4.45% | 81,667 |
| Jul 17, 2026 | 22.74 | 23.76 | 22.56 | 23.53 | -1.09% | 102,874 |
| Jul 16, 2026 | 24.28 | 24.68 | 23.39 | 23.79 | -2.10% | 88,319 |
| Jul 15, 2026 | 25.00 | 25.26 | 24.29 | 24.30 | -1.02% | 98,082 |
| Jul 14, 2026 | 24.05 | 24.84 | 23.73 | 24.55 | +8.69% | 106,382 |
| Jul 13, 2026 | 22.73 | 23.07 | 22.08 | 22.59 | -6.83% | 64,923 |
| Jul 10, 2026 | 24.41 | 24.54 | 23.87 | 24.24 | +1.55% | 57,505 |
| Jul 9, 2026 | 23.85 | 24.05 | 23.49 | 23.87 | +1.24% | 57,373 |
| Jul 8, 2026 | 23.07 | 23.82 | 22.66 | 23.58 | -5.64% | 132,535 |
| Jul 7, 2026 | 24.99 | 25.54 | 24.53 | 24.99 | -4.73% | 79,553 |
| Jul 6, 2026 | 24.54 | 26.64 | 24.52 | 26.23 | +11.80% | 161,653 |
| Jul 2, 2026 | 24.06 | 24.60 | 23.40 | 23.46 | +4.52% | 180,914 |
| Jul 1, 2026 | 21.66 | 22.59 | 21.50 | 22.45 | +3.16% | 110,765 |
| Jun 30, 2026 | 21.20 | 21.95 | 21.03 | 21.76 | -5.41% | 89,094 |
| Jun 29, 2026 | 22.28 | 23.02 | 21.59 | 23.00 | +4.06% | 90,577 |
| Jun 26, 2026 | 20.83 | 22.11 | 20.82 | 22.11 | +3.60% | 100,615 |
| Jun 25, 2026 | 23.19 | 23.19 | 20.67 | 21.34 | -4.69% | 120,431 |
| Jun 24, 2026 | 23.55 | 23.70 | 22.00 | 22.39 | -8.65% | 116,204 |
| Jun 23, 2026 | 24.42 | 24.70 | 24.08 | 24.51 | -5.55% | 104,478 |
| Jun 22, 2026 | 26.95 | 27.39 | 25.82 | 25.95 | -2.15% | 93,938 |
| Jun 18, 2026 | 27.80 | 27.80 | 25.97 | 26.52 | -6.16% | 124,914 |
| Jun 17, 2026 | 29.26 | 30.52 | 28.12 | 28.26 | -6.67% | 133,129 |
| Jun 16, 2026 | 30.91 | 31.01 | 29.57 | 30.28 | -8.63% | 141,426 |
| Jun 15, 2026 | 31.65 | 34.02 | 31.32 | 33.14 | +25.35% | 284,709 |
| Jun 12, 2026 | 26.51 | 27.65 | 26.18 | 26.44 | -2.23% | 83,398 |
| Jun 11, 2026 | 25.52 | 27.25 | 25.22 | 27.04 | +8.06% | 85,952 |
| Jun 10, 2026 | 25.92 | 26.84 | 24.88 | 25.02 | -7.05% | 123,384 |
| Jun 9, 2026 | 27.90 | 28.09 | 25.91 | 26.92 | -6.95% | 97,209 |
| Jun 8, 2026 | 28.11 | 29.22 | 27.88 | 28.93 | +15.12% | 138,035 |
| Jun 5, 2026 | 26.67 | 27.05 | 23.75 | 25.13 | -13.23% | 378,324 |
| Jun 4, 2026 | 28.61 | 29.32 | 28.12 | 28.96 | -4.67% | 158,867 |
| Jun 3, 2026 | 31.63 | 31.96 | 30.33 | 30.38 | -2.94% | 83,972 |
| Jun 2, 2026 | 33.74 | 33.78 | 30.52 | 31.30 | -12.32% | 251,523 |
| Jun 1, 2026 | 35.59 | 35.91 | 34.55 | 35.70 | -3.07% | 143,795 |
| May 29, 2026 | 35.94 | 37.54 | 35.37 | 36.83 | +0.49% | 115,422 |
| May 28, 2026 | 35.48 | 37.84 | 34.97 | 36.65 | -2.14% | 220,191 |
| May 27, 2026 | 37.25 | 38.15 | 36.75 | 37.45 | -0.46% | 72,499 |
| May 26, 2026 | 38.74 | 39.49 | 37.37 | 37.62 | -1.12% | 167,669 |
| May 22, 2026 | 39.64 | 39.70 | 37.80 | 38.05 | -6.17% | 142,338 |
| May 21, 2026 | 39.80 | 40.77 | 38.80 | 40.55 | +1.17% | 111,417 |
| May 20, 2026 | 39.83 | 40.58 | 39.51 | 40.08 | +2.09% | 99,524 |
| May 19, 2026 | 40.17 | 40.70 | 39.25 | 39.26 | -4.31% | 120,505 |
| May 18, 2026 | 41.25 | 41.27 | 39.84 | 41.03 | -6.90% | 156,028 |
| May 15, 2026 | 45.65 | 45.65 | 43.83 | 44.07 | -11.17% | 144,777 |
| May 14, 2026 | 45.35 | 51.58 | 44.76 | 49.61 | +13.76% | 272,742 |
| May 13, 2026 | 44.66 | 44.69 | 43.09 | 43.61 | -3.11% | 133,579 |
| May 12, 2026 | 45.47 | 45.55 | 43.59 | 45.01 | -5.36% | 178,743 |
| May 11, 2026 | 46.49 | 48.09 | 45.86 | 47.56 | +8.78% | 325,650 |
| May 8, 2026 | 41.71 | 44.14 | 41.62 | 43.72 | +4.46% | 132,006 |
| May 7, 2026 | 43.34 | 43.34 | 41.73 | 41.85 | -5.93% | 125,176 |
| May 6, 2026 | 44.38 | 44.89 | 43.80 | 44.49 | +2.21% | 146,808 |
| May 5, 2026 | 43.69 | 43.81 | 43.10 | 43.53 | +2.23% | 150,038 |
| May 4, 2026 | 42.47 | 43.60 | 42.13 | 42.58 | +0.45% | 86,975 |
| May 1, 2026 | 42.18 | 42.77 | 42.11 | 42.39 | +3.34% | 64,234 |
| Apr 30, 2026 | 40.73 | 41.26 | 40.57 | 41.02 | +2.63% | 49,792 |
| Apr 29, 2026 | 41.39 | 41.42 | 39.52 | 39.97 | -4.38% | 133,987 |
| Apr 28, 2026 | 41.55 | 42.05 | 40.91 | 41.80 | -1.69% | 86,354 |
| Apr 27, 2026 | 43.40 | 43.63 | 41.91 | 42.52 | -6.56% | 115,008 |
| Apr 24, 2026 | 45.65 | 46.08 | 45.00 | 45.51 | +0.99% | 58,469 |
| Apr 23, 2026 | 44.05 | 45.67 | 43.97 | 45.06 | -1.42% | 119,152 |
| Apr 22, 2026 | 46.55 | 47.06 | 45.50 | 45.71 | +3.43% | 96,091 |
| Apr 21, 2026 | 45.24 | 45.86 | 44.01 | 44.20 | -2.18% | 89,100 |
| Apr 20, 2026 | 44.92 | 45.61 | 43.88 | 45.18 | -7.66% | 99,191 |
| Apr 17, 2026 | 47.95 | 50.59 | 47.78 | 48.93 | +2.71% | 194,331 |
| Apr 16, 2026 | 45.37 | 47.73 | 43.11 | 47.64 | +9.28% | 305,893 |
| Apr 15, 2026 | 41.64 | 44.14 | 41.25 | 43.60 | +5.92% | 156,956 |
| Apr 14, 2026 | 42.09 | 43.29 | 40.72 | 41.16 | +1.11% | 147,893 |
| Apr 13, 2026 | 39.46 | 40.88 | 39.20 | 40.71 | -1.42% | 157,497 |
| Apr 10, 2026 | 40.23 | 41.35 | 39.80 | 41.30 | +1.13% | 79,603 |
| Apr 9, 2026 | 39.35 | 41.09 | 38.84 | 40.84 | +0.89% | 83,342 |
| Apr 8, 2026 | 42.80 | 42.80 | 40.19 | 40.48 | +5.50% | 125,026 |
| Apr 7, 2026 | 38.09 | 38.47 | 37.27 | 38.37 | -4.23% | 120,869 |
| Apr 6, 2026 | 40.43 | 40.72 | 39.80 | 40.06 | +5.12% | 106,090 |
| Apr 2, 2026 | 36.94 | 38.25 | 36.52 | 38.11 | -6.58% | 148,298 |
| Apr 1, 2026 | 41.16 | 41.86 | 40.49 | 40.79 | +1.34% | 96,436 |
| Mar 31, 2026 | 39.09 | 40.49 | 38.54 | 40.25 | +2.88% | 125,927 |
| Mar 30, 2026 | 40.93 | 41.13 | 38.84 | 39.12 | -0.37% | 104,699 |
| Mar 27, 2026 | 40.20 | 40.44 | 38.93 | 39.27 | -3.77% | 86,091 |
| Mar 26, 2026 | 42.64 | 42.97 | 40.22 | 40.81 | -9.01% | 110,335 |
| Mar 25, 2026 | 45.77 | 45.98 | 44.40 | 44.85 | +2.94% | 45,155 |
| Mar 24, 2026 | 45.31 | 45.42 | 43.26 | 43.57 | -6.66% | 77,406 |
| Mar 23, 2026 | 45.99 | 48.61 | 45.80 | 46.68 | -0.27% | 111,156 |
| Mar 20, 2026 | 47.55 | 47.55 | 46.10 | 46.81 | -1.57% | 52,666 |
| Mar 19, 2026 | 47.12 | 48.04 | 46.00 | 47.55 | -0.70% | 68,991 |
| Mar 18, 2026 | 49.09 | 49.50 | 47.16 | 47.89 | -11.10% | 162,925 |
| Mar 17, 2026 | 52.02 | 54.42 | 51.17 | 53.87 | +0.37% | 179,734 |
| Mar 16, 2026 | 50.27 | 54.50 | 49.87 | 53.67 | +18.27% | 314,128 |
| Mar 13, 2026 | 47.58 | 48.62 | 44.68 | 45.38 | +3.42% | 175,188 |
| Mar 12, 2026 | 44.17 | 44.55 | 43.00 | 43.88 | -1.50% | 78,934 |
| Mar 11, 2026 | 44.96 | 45.97 | 43.52 | 44.55 | +0.66% | 139,616 |
| Mar 10, 2026 | 45.21 | 47.76 | 44.11 | 44.26 | +1.82% | 154,683 |
| Mar 9, 2026 | 43.00 | 43.80 | 42.40 | 43.47 | +2.07% | 66,583 |
| Mar 6, 2026 | 43.26 | 43.48 | 41.83 | 42.59 | -8.37% | 158,704 |
| Mar 5, 2026 | 47.28 | 48.09 | 45.26 | 46.48 | -6.08% | 142,660 |
| Mar 4, 2026 | 46.16 | 50.28 | 45.97 | 49.49 | +15.74% | 229,191 |
| Mar 3, 2026 | 42.53 | 44.83 | 41.66 | 42.76 | -6.02% | 125,300 |
| Mar 2, 2026 | 41.75 | 47.00 | 41.75 | 45.50 | +6.51% | 104,661 |
| Feb 27, 2026 | 43.62 | 44.04 | 41.81 | 42.72 | -5.90% | 82,539 |
| Feb 26, 2026 | 49.00 | 49.20 | 44.60 | 45.40 | -10.28% | 720,257 |
| Feb 25, 2026 | 47.80 | 51.30 | 47.20 | 50.60 | +15.53% | 586,622 |
| Feb 24, 2026 | 41.60 | 44.33 | 40.80 | 43.80 | +0.00% | 213,184 |
| Feb 23, 2026 | 45.60 | 46.20 | 43.00 | 43.80 | -8.37% | 347,846 |
| Feb 20, 2026 | 46.60 | 49.20 | 46.30 | 47.80 | +0.84% | 397,029 |
| Feb 19, 2026 | 46.40 | 48.00 | 45.40 | 47.40 | -1.25% | 221,529 |
| Feb 18, 2026 | 51.00 | 53.00 | 47.90 | 48.00 | -9.43% | 335,072 |
| Feb 17, 2026 | 50.40 | 53.40 | 48.70 | 53.00 | +10.88% | 466,731 |
| Feb 13, 2026 | 45.60 | 48.90 | 45.20 | 47.80 | +9.63% | 366,181 |
| Feb 12, 2026 | 46.60 | 47.10 | 43.40 | 43.60 | -4.80% | 328,674 |
| Feb 11, 2026 | 46.40 | 46.80 | 43.01 | 45.80 | -2.55% | 547,742 |
| Feb 10, 2026 | 48.20 | 49.23 | 46.40 | 47.00 | -7.84% | 386,605 |
| Feb 9, 2026 | 47.80 | 51.80 | 47.20 | 51.00 | +0.79% | 732,663 |
| Feb 6, 2026 | 48.60 | 56.19 | 48.40 | 50.60 | +42.94% | 1,091,561 |
| Feb 5, 2026 | 49.80 | 51.74 | 31.00 | 35.40 | -44.86% | 992,583 |
| Feb 4, 2026 | 67.40 | 67.80 | 61.60 | 64.20 | -10.34% | 235,323 |
| Feb 3, 2026 | 71.60 | 73.00 | 63.70 | 71.60 | +0.00% | 401,810 |
| Feb 2, 2026 | 73.20 | 75.70 | 71.20 | 71.60 | -14.15% | 205,218 |
| Jan 30, 2026 | 85.50 | 88.20 | 81.00 | 83.40 | -6.71% | 160,430 |
| Jan 29, 2026 | 96.00 | 97.00 | 87.80 | 89.40 | -13.04% | 243,368 |
| Jan 28, 2026 | 102.80 | 104.00 | 100.60 | 102.80 | -0.19% | 86,565 |
| Jan 27, 2026 | 99.60 | 103.80 | 98.20 | 103.00 | +3.00% | 121,721 |
| Jan 26, 2026 | 101.40 | 105.80 | 99.90 | 100.00 | -2.91% | 86,243 |
| Jan 23, 2026 | 101.80 | 108.00 | 99.40 | 103.00 | -0.39% | 142,348 |
| Jan 22, 2026 | 103.60 | 104.80 | 101.00 | 103.40 | -5.14% | 278,241 |
| Jan 21, 2026 | 104.20 | 110.00 | 98.20 | 109.00 | +7.07% | 222,167 |
| Jan 20, 2026 | 103.60 | 106.00 | 100.60 | 101.80 | -17.10% | 317,361 |
| Jan 16, 2026 | 121.00 | 122.80 | 116.60 | 122.80 | +1.66% | 102,314 |
| Jan 15, 2026 | 128.40 | 128.80 | 119.80 | 120.80 | -8.21% | 183,817 |
| Jan 14, 2026 | 131.00 | 135.20 | 128.80 | 131.60 | +1.39% | 201,327 |
| Jan 13, 2026 | 123.80 | 131.63 | 121.83 | 129.80 | +6.57% | 194,306 |
| Jan 12, 2026 | 120.60 | 127.00 | 120.40 | 121.80 | -2.25% | 172,861 |
| Jan 9, 2026 | 125.80 | 133.60 | 123.30 | 124.60 | -3.86% | 170,938 |
| Jan 8, 2026 | 122.80 | 134.51 | 121.60 | 129.60 | -4.42% | 231,557 |
| Jan 7, 2026 | 140.40 | 143.20 | 134.80 | 135.60 | -7.76% | 141,728 |
| Jan 6, 2026 | 164.60 | 165.20 | 139.40 | 147.00 | -5.04% | 280,741 |
| Jan 5, 2026 | 131.40 | 158.60 | 131.00 | 154.80 | +34.61% | 275,722 |
| Jan 2, 2026 | 106.00 | 117.16 | 104.80 | 115.00 | +16.63% | 133,922 |
| Dec 31, 2025 | 103.40 | 103.40 | 96.70 | 98.60 | -3.90% | 81,134 |
| Dec 30, 2025 | 102.40 | 104.80 | 101.80 | 102.60 | +1.79% | 42,076 |
| Dec 29, 2025 | 102.60 | 103.98 | 100.47 | 100.80 | -0.40% | 66,285 |
| Dec 26, 2025 | 103.50 | 103.60 | 98.30 | 101.20 | +0.40% | 89,521 |
| Dec 24, 2025 | 103.20 | 103.34 | 100.80 | 100.80 | -4.00% | 42,955 |
| Dec 23, 2025 | 104.40 | 106.20 | 102.83 | 105.00 | -1.50% | 59,681 |
| Dec 22, 2025 | 111.20 | 112.20 | 105.80 | 106.60 | -1.30% | 64,300 |
| Dec 19, 2025 | 104.20 | 109.00 | 103.20 | 108.00 | +11.57% | 96,182 |
| Dec 18, 2025 | 109.00 | 111.30 | 96.40 | 96.80 | -7.98% | 161,563 |
| Dec 17, 2025 | 111.20 | 118.00 | 101.60 | 105.20 | -5.40% | 144,173 |
| Dec 16, 2025 | 109.60 | 113.20 | 108.70 | 111.20 | +4.71% | 76,276 |
| Dec 15, 2025 | 117.20 | 117.89 | 104.50 | 106.20 | -11.87% | 163,851 |
| Dec 12, 2025 | 125.00 | 126.00 | 117.00 | 120.50 | -2.35% | 84,168 |
| Dec 11, 2025 | 121.40 | 124.20 | 118.20 | 123.40 | -4.34% | 108,164 |
| Dec 10, 2025 | 128.80 | 134.80 | 125.80 | 129.00 | -4.73% | 137,046 |
| Dec 9, 2025 | 128.00 | 143.60 | 127.20 | 135.40 | +2.73% | 111,972 |
| Dec 8, 2025 | 133.40 | 134.99 | 128.90 | 131.80 | +6.12% | 82,055 |
| Dec 5, 2025 | 129.60 | 135.60 | 122.84 | 124.20 | -8.07% | 136,049 |
| Dec 4, 2025 | 139.60 | 142.20 | 131.00 | 135.10 | -8.34% | 118,627 |
| Dec 3, 2025 | 143.40 | 147.80 | 141.60 | 147.40 | +3.08% | 84,430 |
| Dec 2, 2025 | 130.00 | 145.20 | 129.60 | 143.00 | +14.95% | 137,117 |
| Dec 1, 2025 | 126.62 | 129.50 | 120.60 | 124.40 | -15.49% | 181,348 |
| Nov 28, 2025 | 153.60 | 160.40 | 145.60 | 147.20 | -4.42% | 71,054 |
| Nov 26, 2025 | 145.80 | 157.80 | 143.21 | 154.00 | +2.53% | 84,719 |
| Nov 25, 2025 | 152.20 | 152.60 | 143.00 | 150.20 | -4.33% | 99,797 |
| Nov 24, 2025 | 135.80 | 162.40 | 132.80 | 157.00 | +30.40% | 141,147 |
| Nov 21, 2025 | 117.20 | 127.40 | 113.30 | 120.40 | -6.38% | 157,095 |
| Nov 20, 2025 | 144.80 | 145.70 | 124.60 | 128.60 | -4.60% | 131,399 |
| Nov 19, 2025 | 142.30 | 149.00 | 131.40 | 134.80 | -15.96% | 182,609 |
| Nov 18, 2025 | 153.60 | 162.00 | 150.70 | 160.40 | +6.93% | 89,125 |
| Nov 17, 2025 | 157.80 | 172.53 | 144.40 | 150.00 | -9.86% | 113,862 |
| Nov 14, 2025 | 166.40 | 178.00 | 163.82 | 166.40 | -3.26% | 116,746 |
| Nov 13, 2025 | 197.00 | 205.30 | 168.80 | 172.00 | -4.87% | 119,391 |
| Nov 12, 2025 | 195.20 | 195.60 | 175.00 | 180.80 | -4.74% | 89,833 |
| Nov 11, 2025 | 196.40 | 199.60 | 188.40 | 189.80 | -12.13% | 84,603 |
| Nov 10, 2025 | 214.20 | 218.80 | 205.40 | 216.00 | +16.88% | 119,686 |
| Nov 7, 2025 | 158.40 | 186.00 | 154.70 | 184.80 | +14.50% | 99,113 |
Daily open, high, low, close and volume for Volatility Shares Trust XRP 2X ETF (XRPT). Showing 249 trading days. Unadjusted prices.