Stock listing
NASDAQ:XRPI Volatility Shares Trust XRP ETF Stock
Follow Volatility Shares Trust XRP ETF into a list and get an email when it puts out news.
Share price · NASDAQ:XRPI
$6.83 USD +0.18 (+2.7%)
Close on Nov 3, 2026
- Day range
- $6.78 – $6.86 USDNov 3, 2026
- Volume
- 72,858 sharesNov 3, 2026
- 52-week range
- $5.42 – $15.24 USDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $1.90M USDMedian day 164,750 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · NASDAQ:XRPI · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $6.829 | +0.178 | +2.7% | $6.80 | $6.86 | $6.775 | 72,858 | |
| $6.651 | -0.019 | -0.3% | $6.69 | $6.705 | $6.594 | 97,607 | |
| $6.67 | -0.181 | -2.6% | $6.66 | $6.73 | $6.56 | 180,085 | |
| $6.851 | -0.289 | -4.0% | $6.91 | $7.011 | $6.84 | 67,677 | |
| $7.14 | +0.05 | +0.7% | $7.03 | $7.145 | $7.00 | 60,939 | |
| $7.09 | +0.17 | +2.5% | $7.02 | $7.10 | $6.995 | 75,166 | |
| $6.92 | -0.06 | -0.9% | $6.90 | $6.989 | $6.84 | 103,370 | |
| $6.98 | -0.02 | -0.3% | $7.04 | $7.08 | $6.955 | 122,400 | |
| $7.00 | -0.45 | -6.0% | $7.11 | $7.125 | $6.975 | 198,900 | |
| $7.45 | +0.32 | +4.5% | $7.31 | $7.50 | $7.25 | 521,000 | |
| $7.13 | +0.15 | +2.1% | $6.97 | $7.21 | $6.96 | 112,300 | |
| $6.98 | +0.003 | 0.0% | $7.04 | $7.045 | $6.94 | 173,000 | |
| $6.977 | -0.253 | -3.5% | $7.17 | $7.205 | $6.915 | 107,200 | |
| $7.23 | +0.09 | +1.3% | $6.96 | $7.24 | $6.91 | 98,400 | |
| $7.14 | -0.23 | -3.1% | $7.30 | $7.34 | $7.105 | 231,000 | |
| $7.37 | +0.02 | +0.3% | $7.33 | $7.405 | $7.315 | 58,300 | |
| $7.35 | -0.10 | -1.3% | $7.45 | $7.50 | $7.28 | 112,800 | |
| $7.45 | +0.06 | +0.8% | $7.48 | $7.485 | $7.40 | 98,800 | |
| $7.39 | -0.25 | -3.3% | $7.54 | $7.575 | $7.11 | 253,000 | |
| $7.64 | -0.45 | -5.6% | $7.75 | $7.76 | $7.615 | 161,000 | |
| $8.09 | -0.01 | -0.1% | $8.13 | $8.225 | $8.07 | 107,000 | |
| $8.10 | +0.17 | +2.1% | $8.18 | $8.205 | $8.02 | 136,500 | |
| $7.93 | -0.16 | -2.0% | $8.29 | $8.365 | $7.805 | 584,600 | |
| $8.09 | +0.05 | +0.6% | $7.98 | $8.13 | $7.965 | 152,500 | |
| $8.04 | -0.02 | -0.2% | $8.29 | $8.31 | $8.01 | 205,900 | |
| $8.06 | +0.06 | +0.8% | $8.35 | $8.41 | $7.965 | 159,900 | |
| $8.00 | -0.49 | -5.8% | $8.24 | $8.28 | $7.97 | 349,100 | |
| $8.49 | +0.24 | +2.9% | $8.59 | $8.655 | $8.39 | 219,000 | |
| $8.25 | +0.17 | +2.1% | $8.09 | $8.34 | $8.06 | 168,500 | |
| $8.08 | -0.54 | -6.3% | $8.52 | $8.565 | $8.04 | 416,500 | |
| $8.62 | +0.45 | +5.5% | $8.36 | $8.73 | $8.32 | 532,100 | |
| $8.17 | +0.51 | +6.7% | $8.04 | $8.205 | $7.97 | 442,500 | |
| $7.66 | +0.64 | +9.1% | $7.18 | $7.66 | $7.18 | 411,700 | |
| $7.02 | -0.034 | -0.5% | $7.06 | $7.145 | $6.98 | 177,100 | |
| $7.054 | +0.014 | +0.2% | $6.93 | $7.06 | $6.78 | 452,600 | |
| $7.04 | -0.92 | -11.6% | $7.78 | $7.78 | $7.00 | 589,700 | |
| $7.96 | +0.57 | +7.7% | $7.57 | $8.045 | $7.545 | 367,200 | |
| $7.39 | +0.07 | +1.0% | $7.37 | $7.76 | $7.32 | 430,300 | |
| $7.32 | -0.28 | -3.7% | $7.37 | $7.42 | $7.29 | 116,900 | |
| $7.60 | -0.14 | -1.8% | $7.79 | $7.805 | $7.60 | 211,100 | |
| $7.74 | +0.12 | +1.6% | $7.59 | $7.885 | $7.53 | 336,700 | |
| $7.62 | -0.389 | -4.9% | $7.67 | $7.73 | $7.53 | 263,900 | |
| $8.009 | +0.709 | +9.7% | $7.57 | $8.03 | $7.55 | 394,000 | |
| $7.30 | -0.075 | -1.0% | $7.20 | $7.34 | $7.20 | 119,200 | |
| $7.375 | -0.185 | -2.4% | $7.46 | $7.53 | $7.29 | 149,300 | |
| $7.56 | +0.06 | +0.8% | $7.45 | $7.585 | $7.40 | 171,500 | |
| $7.50 | -0.45 | -5.7% | $7.73 | $7.86 | $7.43 | 219,600 | |
| $7.95 | +0.43 | +5.7% | $7.78 | $8.035 | $7.749 | 323,000 | |
| $7.52 | -0.51 | -6.4% | $7.52 | $7.64 | $7.42 | 1,107,300 | |
| $8.03 | -0.06 | -0.7% | $7.93 | $8.085 | $7.891 | 302,300 | |
| $8.09 | +0.59 | +7.9% | $8.26 | $8.349 | $8.00 | 700,900 | |
| $7.50 | +0.77 | +11.4% | $7.58 | $7.754 | $7.44 | 1,135,500 | |
| $6.73 | +0.90 | +15.4% | $6.56 | $7.33 | $6.50 | 1,063,700 | |
| $5.83 | +0.36 | +6.6% | $5.57 | $5.858 | $5.53 | 315,700 | |
| $5.47 | +0.01 | +0.2% | $5.44 | $5.49 | $5.435 | 86,600 | |
| $5.46 | +0.005 | +0.1% | $5.45 | $5.496 | $5.445 | 132,700 | |
| $5.455 | -0.055 | -1.0% | $5.48 | $5.508 | $5.44 | 67,600 | |
| $5.51 | 0.00 | 0.0% | $5.49 | $5.52 | $5.455 | 100,800 | |
| $5.51 | -0.03 | -0.5% | $5.56 | $5.56 | $5.495 | 76,300 | |
| $5.54 | -0.04 | -0.7% | $5.51 | $5.56 | $5.42 | 151,200 | |
| $5.58 | -0.01 | -0.2% | $5.61 | $5.64 | $5.555 | 106,700 | |
| $5.59 | -0.07 | -1.2% | $5.67 | $5.685 | $5.535 | 102,700 | |
| $5.66 | -0.19 | -3.2% | $5.72 | $5.755 | $5.64 | 79,900 | |
| $5.85 | -0.05 | -0.8% | $5.81 | $5.87 | $5.78 | 85,600 | |
| $5.90 | -0.01 | -0.2% | $5.88 | $5.92 | $5.855 | 78,100 | |
| $5.91 | +0.09 | +1.5% | $5.86 | $5.935 | $5.84 | 95,400 |
- Ticker
- NASDAQ:XRPI
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
Volatility Shares Trust XRP ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Volatility Shares Trust XRP ETF.