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%
XRPT — Volatility Shares Trust XRP 2X ETF
NasdaqVolatility Shares Trust XRP 2X ETF
$31.62
-2.15(-6.37%)
- O
- 32.81
- H
- 33.25
- L
- 29.06
- V
- 424.04K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$31.62
Period Return-89.74%
Period High$618.52
Period Low$18.96
Avg Daily Volume155.2K
Total Trading Days347
XRPT — Historical OHLCV Price & Volume Table
May 22, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $32.81 | $33.25 | $29.06 | $31.62 | $-2.15 | -6.37% | 424,044 | $31.29 | $29.06 $33.25 |
| Oct 7, 2026 | $34.88 | $34.95 | $33.55 | $33.77 | $-4.32 | -11.34% | 305,695 | $34.58 | $33.55 $34.95 |
| Oct 6, 2026 | $38.45 | $39.23 | $37.82 | $38.09 | $-0.10 | -0.26% | 160,934 | $38.49 | $37.82 $39.23 |
| Oct 5, 2026 | $38.73 | $39.09 | $37.41 | $38.19 | +$1.66 | +4.54% | 175,858 | $38.30 | $37.41 $39.09 |
| Oct 2, 2026 | $40.01 | $40.70 | $35.35 | $36.53 | $-1.58 | -4.14% | 449,047 | $38.35 | $35.35 $40.70 |
| Oct 1, 2026 | $37.00 | $38.57 | $36.79 | $38.11 | +$0.59 | +1.57% | 189,521 | $37.72 | $36.79 $38.57 |
| Sep 30, 2026 | $39.83 | $40.39 | $37.36 | $37.52 | $-0.27 | -0.71% | 286,910 | $38.59 | $37.36 $40.39 |
| Sep 29, 2026 | $40.49 | $41.13 | $37.04 | $37.79 | +$0.38 | +1.02% | 355,809 | $39.26 | $37.04 $41.13 |
| Sep 28, 2026 | $39.48 | $39.98 | $36.90 | $37.41 | $-4.71 | -11.18% | 391,507 | $38.26 | $36.90 $39.98 |
| Sep 25, 2026 | $43.14 | $43.82 | $41.02 | $42.12 | +$2.24 | +5.62% | 509,328 | $42.45 | $41.02 $43.82 |
| Sep 24, 2026 | $38.34 | $40.67 | $38.05 | $39.88 | +$1.62 | +4.23% | 391,261 | $38.85 | $38.05 $40.67 |
| Sep 23, 2026 | $42.59 | $43.15 | $37.76 | $38.26 | $-5.28 | -12.13% | 695,422 | $40.34 | $37.76 $43.15 |
| Sep 22, 2026 | $41.22 | $44.60 | $40.66 | $43.54 | +$4.29 | +10.93% | 601,525 | $42.31 | $40.66 $44.60 |
| Sep 21, 2026 | $38.19 | $39.56 | $37.44 | $39.25 | +$4.68 | +13.54% | 476,512 | $38.74 | $37.44 $39.56 |
| Sep 18, 2026 | $30.63 | $34.65 | $30.63 | $34.57 | +$5.28 | +18.03% | 558,447 | $32.72 | $30.63 $34.65 |
| Sep 17, 2026 | $29.58 | $30.41 | $29.01 | $29.29 | $-0.26 | -0.88% | 308,489 | $29.62 | $29.01 $30.41 |
| Sep 16, 2026 | $28.49 | $29.67 | $27.19 | $29.55 | +$0.17 | +0.58% | 463,746 | $28.56 | $27.19 $29.67 |
| Sep 15, 2026 | $36.51 | $36.60 | $28.96 | $29.38 | $-8.93 | -23.31% | 702,935 | $32.20 | $28.96 $36.60 |
| Sep 14, 2026 | $34.72 | $39.02 | $34.61 | $38.31 | +$5.13 | +15.46% | 353,886 | $36.49 | $34.61 $39.02 |
| Sep 11, 2026 | $33.08 | $36.62 | $32.55 | $33.18 | +$0.51 | +1.56% | 330,837 | $34.07 | $32.55 $36.62 |
| Sep 10, 2026 | $32.97 | $33.61 | $32.30 | $32.67 | $-2.60 | -7.37% | 204,194 | $33.06 | $32.30 $33.61 |
| Sep 9, 2026 | $37.10 | $37.16 | $35.17 | $35.27 | $-1.21 | -3.32% | 181,878 | $36.33 | $35.17 $37.16 |
| Sep 8, 2026 | $35.25 | $37.84 | $34.43 | $36.48 | +$1.13 | +3.20% | 268,532 | $36.42 | $34.43 $37.84 |
| Sep 4, 2026 | $35.86 | $36.55 | $34.44 | $35.35 | $-3.93 | -10.01% | 280,747 | $35.83 | $34.44 $36.55 |
| Sep 3, 2026 | $35.12 | $39.39 | $35.12 | $39.28 | +$6.33 | +19.21% | 635,011 | $37.09 | $35.12 $39.39 |
| Sep 2, 2026 | $32.03 | $33.20 | $32.01 | $32.95 | $-0.59 | -1.76% | 129,400 | $32.52 | $32.01 $33.20 |
| Sep 1, 2026 | $34.22 | $34.93 | $32.72 | $33.54 | $-1.65 | -4.69% | 159,531 | $34.06 | $32.72 $34.93 |
| Aug 31, 2026 | $34.12 | $35.69 | $33.83 | $35.19 | +$0.39 | +1.12% | 241,302 | $34.80 | $33.83 $35.69 |
| Aug 28, 2026 | $36.83 | $38.12 | $34.07 | $34.80 | $-4.37 | -11.16% | 435,077 | $36.28 | $34.07 $38.12 |
| Aug 27, 2026 | $37.65 | $39.96 | $37.27 | $39.17 | +$4.01 | +11.41% | 574,851 | $38.72 | $37.27 $39.96 |