Stock listing
NASDAQ:XRPT Volatility Shares Trust XRP 2X ETF Stock
Follow Volatility Shares Trust XRP 2X ETF into a list and get an email when it puts out news.
Share price · NASDAQ:XRPT
$26.55 USD +1.37 (+5.5%)
Close on Nov 3, 2026
- Day range
- $26.33 – $26.82 USDNov 3, 2026
- Volume
- 80,453 sharesNov 3, 2026
- Traded on an average day
- $10.31M USDMedian day 196,896 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · NASDAQ:XRPT · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $26.55 | +1.373 | +5.5% | $26.49 | $26.82 | $26.33 | 80,453 | |
| $25.18 | -0.19 | -0.7% | $25.40 | $25.68 | $24.84 | 176,754 | |
| $25.37 | -1.41 | -5.3% | $25.22 | $25.74 | $24.47 | 137,899 | |
| $26.78 | -2.41 | -8.3% | $27.38 | $28.35 | $26.65 | 256,344 | |
| $29.19 | +0.43 | +1.5% | $28.45 | $29.19 | $28.05 | 80,069 | |
| $28.76 | +1.34 | +4.9% | $28.30 | $28.83 | $28.03 | 97,680 | |
| $27.42 | -0.45 | -1.6% | $27.26 | $27.94 | $26.88 | 123,896 | |
| $27.87 | -0.10 | -0.4% | $28.46 | $28.73 | $27.78 | 70,883 | |
| $27.97 | -3.98 | -12.5% | $28.97 | $29.10 | $27.92 | 134,073 | |
| $31.95 | +2.65 | +9.0% | $30.50 | $32.40 | $30.38 | 196,592 | |
| $29.30 | +1.27 | +4.5% | $27.91 | $30.00 | $27.91 | 107,954 | |
| $28.03 | +0.03 | +0.1% | $28.62 | $28.65 | $27.76 | 89,512 | |
| $28.00 | -2.13 | -7.1% | $29.69 | $29.98 | $27.64 | 209,410 | |
| $30.13 | +0.929 | +3.2% | $27.92 | $30.21 | $27.40 | 197,200 | |
| $29.20 | -2.255 | -7.2% | $30.69 | $31.18 | $29.10 | 175,300 | |
| $31.46 | +0.266 | +0.9% | $31.10 | $31.83 | $30.97 | 100,100 | |
| $31.19 | -0.88 | -2.7% | $32.08 | $32.42 | $30.64 | 151,800 | |
| $32.07 | +0.45 | +1.4% | $32.27 | $32.45 | $31.64 | 148,100 | |
| $31.62 | -2.15 | -6.4% | $32.81 | $33.25 | $29.06 | 436,800 | |
| $33.77 | -4.32 | -11.3% | $34.88 | $34.95 | $33.55 | 297,400 | |
| $38.09 | -0.10 | -0.3% | $38.45 | $39.23 | $37.82 | 151,300 | |
| $38.19 | +1.66 | +4.5% | $38.73 | $39.09 | $37.41 | 171,900 | |
| $36.53 | -1.579 | -4.1% | $40.01 | $40.70 | $35.35 | 442,100 | |
| $38.11 | +0.589 | +1.6% | $37.00 | $38.57 | $36.79 | 184,200 | |
| $37.52 | -0.27 | -0.7% | $39.83 | $40.39 | $37.36 | 280,600 | |
| $37.79 | +0.38 | +1.0% | $40.49 | $41.13 | $37.04 | 352,300 | |
| $37.41 | -4.71 | -11.2% | $39.48 | $39.98 | $36.90 | 387,700 | |
| $42.12 | +2.24 | +5.6% | $43.14 | $43.82 | $41.02 | 501,400 | |
| $39.88 | +1.62 | +4.2% | $38.34 | $40.67 | $38.05 | 388,900 | |
| $38.26 | -5.28 | -12.1% | $42.59 | $43.15 | $37.76 | 690,200 | |
| $43.54 | +4.29 | +10.9% | $41.22 | $44.60 | $40.66 | 601,500 | |
| $39.25 | +4.68 | +13.5% | $38.19 | $39.56 | $37.44 | 476,500 | |
| $34.57 | +5.28 | +18.0% | $30.63 | $34.65 | $30.63 | 548,900 | |
| $29.29 | -0.26 | -0.9% | $29.58 | $30.41 | $29.01 | 305,700 | |
| $29.55 | +0.17 | +0.6% | $28.49 | $29.67 | $27.19 | 460,700 | |
| $29.38 | -8.93 | -23.3% | $36.51 | $36.60 | $28.96 | 702,900 | |
| $38.31 | +5.13 | +15.5% | $34.72 | $39.02 | $34.61 | 353,900 | |
| $33.18 | +0.51 | +1.6% | $33.08 | $36.62 | $32.55 | 327,800 | |
| $32.67 | -2.60 | -7.4% | $32.97 | $33.61 | $32.30 | 194,200 | |
| $35.27 | -1.21 | -3.3% | $37.10 | $37.16 | $35.17 | 178,300 | |
| $36.48 | +1.13 | +3.2% | $35.25 | $37.84 | $34.43 | 260,400 | |
| $35.35 | -3.93 | -10.0% | $35.86 | $36.55 | $34.44 | 274,200 | |
| $39.28 | +6.33 | +19.2% | $35.12 | $39.39 | $35.12 | 635,000 | |
| $32.95 | -0.59 | -1.8% | $32.03 | $33.20 | $32.01 | 125,000 | |
| $33.54 | -1.65 | -4.7% | $34.22 | $34.93 | $32.72 | 159,500 | |
| $35.19 | +0.39 | +1.1% | $34.12 | $35.69 | $33.83 | 236,900 | |
| $34.80 | -4.37 | -11.2% | $36.83 | $38.12 | $34.07 | 435,100 | |
| $39.17 | +4.01 | +11.4% | $37.65 | $39.96 | $37.27 | 566,900 | |
| $35.16 | -5.15 | -12.8% | $35.23 | $36.47 | $34.02 | 493,000 | |
| $40.31 | -0.65 | -1.6% | $39.04 | $40.84 | $38.72 | 586,100 | |
| $40.96 | +5.74 | +16.3% | $42.32 | $43.30 | $39.92 | 1,036,800 | |
| $35.22 | +6.47 | +22.5% | $35.96 | $37.51 | $34.62 | 1,252,000 | |
| $28.75 | +6.86 | +31.3% | $27.59 | $33.29 | $26.96 | 1,296,800 | |
| $21.89 | +2.52 | +13.0% | $20.09 | $22.14 | $19.85 | 336,000 | |
| $19.37 | +0.027 | +0.1% | $19.13 | $19.53 | $19.13 | 114,500 | |
| $19.34 | +0.093 | +0.5% | $19.19 | $19.60 | $19.19 | 94,800 | |
| $19.25 | -0.453 | -2.3% | $19.40 | $19.66 | $19.22 | 109,500 | |
| $19.70 | +0.053 | +0.3% | $19.57 | $19.76 | $19.24 | 95,400 | |
| $19.65 | -0.29 | -1.5% | $19.99 | $20.00 | $19.60 | 87,900 | |
| $19.94 | -0.18 | -0.9% | $19.64 | $19.94 | $18.96 | 153,800 | |
| $20.12 | -0.14 | -0.7% | $20.49 | $20.62 | $19.95 | 161,800 | |
| $20.26 | -0.44 | -2.1% | $20.88 | $20.97 | $19.88 | 187,500 | |
| $20.70 | -1.51 | -6.8% | $21.18 | $21.50 | $20.65 | 232,700 | |
| $22.21 | -0.511 | -2.2% | $21.91 | $22.33 | $21.63 | 94,900 | |
| $22.72 | +0.061 | +0.3% | $22.51 | $22.78 | $22.30 | 109,400 | |
| $22.66 | +0.74 | +3.4% | $22.29 | $22.90 | $22.24 | 90,500 |
- Ticker
- NASDAQ:XRPT
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
Volatility Shares Trust XRP 2X ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Volatility Shares Trust XRP 2X ETF.