MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XRPI — Volatility Shares Trust XRP ETF
NasdaqVolatility Shares Trust XRP ETF
$7.39
-0.25(-3.27%)
- O
- 7.54
- H
- 7.58
- L
- 7.11
- V
- 250.18K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$7.39
Period Return-53.26%
Period High$23.53
Period Low$5.42
Avg Daily Volume406.2K
Total Trading Days347
XRPI — Historical OHLCV Price & Volume Table
May 22, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $7.54 | $7.58 | $7.11 | $7.39 | $-0.25 | -3.27% | 250,178 | $7.33 | $7.11 $7.58 |
| Oct 7, 2026 | $7.75 | $7.76 | $7.62 | $7.64 | $-0.45 | -5.56% | 165,713 | $7.70 | $7.62 $7.76 |
| Oct 6, 2026 | $8.13 | $8.23 | $8.07 | $8.09 | $-0.01 | -0.12% | 106,987 | $8.16 | $8.07 $8.23 |
| Oct 5, 2026 | $8.18 | $8.21 | $8.02 | $8.10 | +$0.17 | +2.14% | 136,534 | $8.12 | $8.02 $8.21 |
| Oct 2, 2026 | $8.29 | $8.37 | $7.81 | $7.93 | $-0.16 | -1.98% | 584,604 | $8.13 | $7.81 $8.37 |
| Oct 1, 2026 | $7.98 | $8.13 | $7.97 | $8.09 | +$0.05 | +0.62% | 152,605 | $8.03 | $7.97 $8.13 |
| Sep 30, 2026 | $8.29 | $8.31 | $8.01 | $8.04 | $-0.02 | -0.25% | 206,853 | $8.10 | $8.01 $8.31 |
| Sep 29, 2026 | $8.35 | $8.41 | $7.97 | $8.06 | +$0.06 | +0.75% | 161,601 | $8.22 | $7.97 $8.41 |
| Sep 28, 2026 | $8.24 | $8.28 | $7.97 | $8.00 | $-0.49 | -5.77% | 349,143 | $8.07 | $7.97 $8.28 |
| Sep 25, 2026 | $8.59 | $8.65 | $8.39 | $8.49 | +$0.24 | +2.91% | 222,584 | $8.51 | $8.39 $8.65 |
| Sep 24, 2026 | $8.09 | $8.34 | $8.06 | $8.25 | +$0.17 | +2.10% | 176,497 | $8.19 | $8.06 $8.34 |
| Sep 23, 2026 | $8.52 | $8.57 | $8.04 | $8.08 | $-0.54 | -6.26% | 419,024 | $8.20 | $8.04 $8.57 |
| Sep 22, 2026 | $8.36 | $8.73 | $8.32 | $8.62 | +$0.45 | +5.51% | 541,589 | $8.52 | $8.32 $8.73 |
| Sep 21, 2026 | $8.04 | $8.21 | $7.97 | $8.17 | +$0.51 | +6.66% | 442,487 | $8.20 | $7.97 $8.21 |
| Sep 18, 2026 | $7.18 | $7.66 | $7.18 | $7.66 | +$0.64 | +9.12% | 412,106 | $7.41 | $7.18 $7.66 |
| Sep 17, 2026 | $7.06 | $7.15 | $6.98 | $7.02 | $-0.03 | -0.48% | 177,214 | $7.04 | $6.98 $7.15 |
| Sep 16, 2026 | $6.93 | $7.06 | $6.78 | $7.05 | +$0.01 | +0.20% | 452,868 | $6.92 | $6.78 $7.06 |
| Sep 15, 2026 | $7.78 | $7.78 | $7.00 | $7.04 | $-0.92 | -11.56% | 597,128 | $7.40 | $7.00 $7.78 |
| Sep 14, 2026 | $7.57 | $8.05 | $7.55 | $7.96 | +$0.57 | +7.71% | 371,844 | $7.74 | $7.55 $8.05 |
| Sep 11, 2026 | $7.37 | $7.76 | $7.32 | $7.39 | +$0.07 | +0.96% | 430,803 | $7.47 | $7.32 $7.76 |
| Sep 10, 2026 | $7.37 | $7.42 | $7.29 | $7.32 | $-0.28 | -3.68% | 119,603 | $7.35 | $7.29 $7.42 |
| Sep 9, 2026 | $7.79 | $7.81 | $7.60 | $7.60 | $-0.14 | -1.81% | 211,821 | $7.72 | $7.60 $7.81 |
| Sep 8, 2026 | $7.59 | $7.89 | $7.53 | $7.74 | +$0.12 | +1.57% | 336,903 | $7.78 | $7.53 $7.89 |
| Sep 4, 2026 | $7.67 | $7.73 | $7.53 | $7.62 | $-0.39 | -4.85% | 264,366 | $7.66 | $7.53 $7.73 |
| Sep 3, 2026 | $7.57 | $8.03 | $7.55 | $8.01 | +$0.71 | +9.71% | 395,647 | $7.84 | $7.55 $8.03 |
| Sep 2, 2026 | $7.20 | $7.34 | $7.20 | $7.30 | $-0.08 | -1.02% | 119,384 | $7.27 | $7.20 $7.34 |
| Sep 1, 2026 | $7.46 | $7.53 | $7.29 | $7.38 | $-0.18 | -2.44% | 149,535 | $7.39 | $7.29 $7.53 |
| Aug 31, 2026 | $7.45 | $7.59 | $7.40 | $7.56 | +$0.06 | +0.80% | 171,980 | $7.51 | $7.40 $7.59 |
| Aug 28, 2026 | $7.73 | $7.86 | $7.43 | $7.50 | $-0.45 | -5.66% | 225,936 | $7.64 | $7.43 $7.86 |
| Aug 27, 2026 | $7.78 | $8.04 | $7.75 | $7.95 | +$0.43 | +5.72% | 323,301 | $7.91 | $7.75 $8.04 |