Volatility Shares Trust XRP 2X ETF (NQ:XRPT)

43.72 +1.87 (+4.47%)

Official Closing Price Updated: 4:15 PM EDT, May 8, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	41.71	44.14	41.62	43.72	131,323	+1.87(+4.46%)
May 07, 2026	43.34	43.34	41.73	41.85	123,958	-2.64(-5.93%)
May 06, 2026	44.38	44.89	43.80	44.49	146,904	+0.96(+2.21%)
May 05, 2026	43.69	43.81	43.10	43.53	149,670	+0.95(+2.23%)
May 04, 2026	42.47	43.60	42.13	42.58	86,830	+0.19(+0.45%)
May 01, 2026	42.18	42.77	42.11	42.39	64,234	+1.37(+3.34%)
Apr 30, 2026	40.72	41.26	40.57	41.02	49,637	+1.05(+2.63%)
Apr 29, 2026	41.39	41.42	39.52	39.97	133,895	-1.83(-4.38%)
Apr 28, 2026	41.55	42.05	41.01	41.80	86,343	-0.72(-1.69%)
Apr 27, 2026	43.40	43.63	41.91	42.52	117,111	-2.99(-6.56%)
Apr 24, 2026	45.65	46.08	45.00	45.51	58,469	+0.45(+0.99%)
Apr 23, 2026	44.05	45.67	43.97	45.06	119,006	-0.65(-1.42%)
Apr 22, 2026	46.56	47.06	45.50	45.71	95,340	+1.56(+3.53%)
Apr 21, 2026	45.19	45.81	43.97	44.15	69,101	-0.98(-2.18%)
Apr 20, 2026	44.87	45.56	43.84	45.13	96,660	-3.75(-7.66%)
Apr 17, 2026	47.91	50.54	47.73	48.88	194,529	+1.29(+2.71%)
Apr 16, 2026	45.32	47.68	43.07	47.59	305,508	+4.04(+9.28%)
Apr 15, 2026	41.60	44.10	41.21	43.55	154,738	+2.43(+5.92%)
Apr 14, 2026	42.05	43.25	40.68	41.12	146,882	+0.45(+1.11%)
Apr 13, 2026	39.42	40.84	39.16	40.67	138,790	-0.59(-1.42%)
Apr 10, 2026	40.19	41.31	39.76	41.25	79,684	+0.46(+1.13%)
Apr 09, 2026	39.31	41.05	38.80	40.80	83,221	+0.36(+0.89%)
Apr 08, 2026	42.76	42.76	40.15	40.44	124,739	+2.11(+5.50%)
Apr 07, 2026	38.05	38.43	37.24	38.33	114,513	-1.69(-4.23%)
Apr 06, 2026	40.39	40.68	39.76	40.02	105,790	+1.95(+5.12%)
Apr 02, 2026	36.90	38.21	36.48	38.07	148,449	-2.68(-6.58%)
Apr 01, 2026	41.12	41.82	40.45	40.75	96,360	+0.54(+1.34%)
Mar 31, 2026	39.05	40.45	38.50	40.21	125,896	+1.13(+2.88%)
Mar 30, 2026	40.89	41.09	38.80	39.09	104,795	-0.14(-0.37%)
Mar 27, 2026	40.16	40.40	38.89	39.23	86,178	-1.54(-3.77%)
Mar 26, 2026	42.60	42.93	40.18	40.77	109,578	-4.04(-9.01%)
Mar 25, 2026	45.73	45.93	44.35	44.80	45,163	+1.28(+2.94%)
Mar 24, 2026	45.26	45.37	43.21	43.53	77,417	-3.11(-6.66%)
Mar 23, 2026	45.94	48.56	45.75	46.63	106,201	-0.13(-0.27%)
Mar 20, 2026	47.50	47.50	46.05	46.76	52,745	-0.75(-1.57%)
Mar 19, 2026	47.07	47.99	45.95	47.50	68,675	-0.34(-0.70%)
Mar 18, 2026	49.05	49.45	47.12	47.84	162,903	-5.93(-11.02%)
Mar 17, 2026	51.92	54.32	51.07	53.77	178,832	+0.20(+0.37%)
Mar 16, 2026	50.17	54.40	49.78	53.57	307,285	+8.27(+18.27%)
Mar 13, 2026	47.49	48.53	44.60	45.29	175,519	+1.50(+3.42%)
Mar 12, 2026	44.09	44.47	42.92	43.80	78,717	-0.67(-1.50%)
Mar 11, 2026	44.88	45.88	43.44	44.47	137,909	+0.29(+0.66%)
Mar 10, 2026	45.12	47.67	44.03	44.18	154,150	+0.79(+1.82%)
Mar 09, 2026	42.92	43.72	42.32	43.39	66,608	+0.88(+2.07%)
Mar 06, 2026	43.18	43.40	41.75	42.51	159,004	-3.88(-8.37%)
Mar 05, 2026	47.19	48.00	45.17	46.39	142,608	-3.00(-6.08%)
Mar 04, 2026	46.07	50.18	45.88	49.40	225,457	+6.72(+15.74%)
Mar 03, 2026	42.45	44.75	41.58	42.68	124,547	-2.73(-6.02%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.