Dark

XRPT
Volatility Shares Trust XRP 2X ETF
stock NASDAQ ETF

At Close

Aug 19, 2026 3:59:40 PM EDT

21.92USD+13.165%(+2.55)303,220

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 20, 2026 9:15:30 AM EDT

27.09USD+23.586%(+5.17)20,978

After-hours

Aug 19, 2026 4:56:30 PM EDT

23.41USD+6.815%(+1.49)9,789

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-19	20.0850	22.1400	19.8452	21.8900	+13.010%	336,043	0.000%
2026-08-18	19.1300	19.5300	19.1250	19.3700	+0.139%	114,485	+13.010%
2026-08-17	19.1900	19.6000	19.1900	19.3431	+0.484%	95,225	+13.167%
2026-08-14	19.4000	19.6590	19.2200	19.2500	-2.297%	109,495	+13.714%
2026-08-13	19.5700	19.7600	19.2350	19.7026	+0.268%	95,449	+11.102%
2026-08-12	19.9900	20.0000	19.6000	19.6500	-1.454%	87,861	+11.399%
2026-08-11	19.6400	19.9400	18.9600	19.9400	-0.895%	153,813	+9.779%
2026-08-10	20.4900	20.6200	19.9500	20.1200	-0.691%	161,818	+8.797%
2026-08-07	20.8800	20.9700	19.8750	20.2600	-2.126%	187,497	+8.045%
2026-08-06	21.1800	21.5038	20.6450	20.7000	-6.799%	232,651	+5.749%
2026-08-05	21.9100	22.3316	21.6250	22.2100	-2.247%	95,128	-1.441%
2026-08-04	22.5100	22.7800	22.3000	22.7206	+0.267%	109,436	-3.656%
2026-08-03	22.2850	22.9000	22.2362	22.6600	+3.376%	90,707	-3.398%
2026-07-31	22.4600	22.4600	21.7800	21.9200	-5.530%	88,509	-0.137%
2026-07-30	22.7800	23.4000	22.7001	23.2032	+3.864%	85,063	-5.660%
2026-07-29	22.5800	23.1225	22.1700	22.3400	+1.799%	182,955	-2.014%
2026-07-28	21.5600	22.1900	21.2800	21.9451	-5.802%	96,691	-0.251%
2026-07-27	23.8600	24.2000	23.0500	23.2968	+0.417%	179,330	-6.039%
2026-07-24	23.5500	23.5900	23.0200	23.2000	-3.130%	41,209	-5.647%
2026-07-23	24.2900	24.4599	23.8241	23.9497	-5.996%	72,779	-8.600%
2026-07-22	25.4700	26.3400	25.3800	25.4773	-3.568%	86,011	-14.080%
2026-07-21	25.7000	26.7300	25.5702	26.4200	+7.500%	184,655	-17.146%
2026-07-20	23.7200	24.7500	23.3300	24.5767	+4.448%	81,667	-10.932%
2026-07-17	22.7400	23.7600	22.5600	23.5300	-1.093%	102,874	-6.970%
2026-07-16	24.2800	24.6831	23.3900	23.7900	-2.099%	88,319	-7.987%
2026-07-15	25.0000	25.2600	24.2850	24.3000	-1.015%	98,082	-9.918%
2026-07-14	24.0500	24.8400	23.7300	24.5492	+8.686%	106,382	-10.832%
2026-07-13	22.7300	23.0700	22.0800	22.5872	-6.830%	64,923	-3.087%
2026-07-10	24.4100	24.5400	23.8700	24.2430	+1.548%	57,505	-9.706%
2026-07-09	23.8500	24.0500	23.4900	23.8734	+1.244%	57,373	-8.308%
2026-07-08	23.0700	23.8250	22.6610	23.5800	-5.642%	132,535	-7.167%
2026-07-07	24.9900	25.5400	24.5301	24.9900	-4.727%	79,553	-12.405%
2026-07-06	24.5400	26.6399	24.5150	26.2300	+11.797%	161,653	-16.546%
2026-07-02	24.0600	24.5981	23.4004	23.4621	+4.521%	180,914	-6.701%
2026-07-01	21.6600	22.5900	21.5000	22.4473	+3.159%	110,765	-2.483%
2026-06-30	21.2000	21.9490	21.0300	21.7600	-5.412%	89,094	+0.597%
2026-06-29	22.2800	23.0200	21.5901	23.0050	+4.055%	90,577	-4.847%
2026-06-26	20.8300	22.1084	20.8200	22.1084	+3.601%	100,615	-0.988%
2026-06-25	23.1900	23.1900	20.6700	21.3400	-4.690%	120,431	+2.577%
2026-06-24	23.5500	23.6950	22.0000	22.3900	-8.650%	116,204	-2.233%
2026-06-23	24.4200	24.6958	24.0800	24.5100	-5.549%	104,478	-10.690%
2026-06-22	26.9500	27.3900	25.8200	25.9500	-2.149%	93,938	-15.645%
2026-06-18	27.8000	27.8000	25.9700	26.5200	-6.157%	124,914	-17.459%
2026-06-17	29.2600	30.5200	28.1200	28.2600	-6.671%	133,129	-22.541%
2026-06-16	30.9100	31.0100	29.5650	30.2800	-8.630%	141,426	-27.708%
2026-06-15	31.6500	34.0196	31.3150	33.1400	+25.352%	284,709	-33.947%
2026-06-12	26.5100	27.6500	26.1800	26.4375	-2.228%	83,398	-17.201%
2026-06-11	25.5200	27.2500	25.2200	27.0400	+8.061%	85,952	-19.046%
2026-06-10	25.9200	26.8400	24.8800	25.0228	-7.048%	123,384	-12.520%
2026-06-09	27.9000	28.0895	25.9101	26.9200	-6.948%	97,209	-18.685%
2026-06-08	28.1100	29.2200	27.8827	28.9300	+15.121%	138,035	-24.335%
2026-06-05	26.6700	27.0450	23.7500	25.1300	-13.225%	378,324	-12.893%
2026-06-04	28.6100	29.3200	28.1190	28.9600	-4.674%	158,867	-24.413%
2026-06-03	31.6300	31.9600	30.3300	30.3800	-2.939%	83,972	-27.946%
2026-06-02	33.7400	33.7786	30.5200	31.3000	-12.325%	251,523	-30.064%
2026-06-01	35.5900	35.9150	34.5500	35.7000	-3.068%	143,795	-38.683%
2026-05-29	35.9400	37.5400	35.3700	36.8300	+0.491%	115,422	-40.565%
2026-05-28	35.4800	37.8400	34.9700	36.6500	-2.136%	220,191	-40.273%
2026-05-27	37.2500	38.1500	36.7500	37.4500	-0.463%	72,499	-41.549%
2026-05-26	38.7400	39.4900	37.3665	37.6243	-1.119%	167,669	-41.820%
2026-05-22	39.6400	39.7050	37.8000	38.0500	-6.165%	142,338	-42.470%
2026-05-21	39.8050	40.7650	38.8000	40.5500	+1.173%	111,417	-46.017%
2026-05-20	39.8300	40.5790	39.5100	40.0800	+2.089%	99,524	-45.384%
2026-05-19	40.1700	40.7000	39.2500	39.2600	-4.314%	120,505	-44.244%
2026-05-18	41.2500	41.2701	39.8400	41.0300	-6.898%	156,028	-46.649%
2026-05-15	45.6500	45.6500	43.8250	44.0700	-11.167%	144,777	-50.329%
2026-05-14	45.3500	51.5799	44.7600	49.6100	+13.758%	272,742	-55.876%
2026-05-13	44.6600	44.6900	43.0900	43.6100	-3.110%	133,579	-49.805%
2026-05-12	45.4700	45.5495	43.5900	45.0100	-5.362%	178,743	-51.366%
2026-05-11	46.4900	48.0900	45.8600	47.5600	+8.783%	325,650	-53.974%
2026-05-08	41.7100	44.1400	41.6200	43.7200	+4.460%	132,006	-49.931%
2026-05-07	43.3400	43.3400	41.7350	41.8532	-5.927%	125,176	-47.698%
2026-05-06	44.3800	44.8900	43.8000	44.4900	+2.205%	146,808	-50.798%
2026-05-05	43.6900	43.8150	43.1000	43.5300	+2.231%	150,038	-49.713%
2026-05-04	42.4700	43.6000	42.1300	42.5800	+0.448%	86,975	-48.591%
2026-05-01	42.1800	42.7700	42.1100	42.3900	+3.340%	64,234	-48.360%
2026-04-30	40.7250	41.2600	40.5700	41.0200	+2.627%	49,792	-46.636%
2026-04-29	41.3900	41.4200	39.5200	39.9700	-4.378%	133,987	-45.234%
2026-04-28	41.5500	42.0500	40.9100	41.8000	-1.693%	86,354	-47.632%
2026-04-27	43.4000	43.6350	41.9100	42.5200	-6.562%	115,008	-48.518%
2026-04-24	45.6500	46.0800	45.0000	45.5059	+0.990%	58,469	-51.896%
2026-04-23	44.0500	45.6700	43.9700	45.0600	-1.422%	119,152	-51.420%
2026-04-22	46.5550	47.0600	45.5000	45.7100	+3.428%	96,091	-52.111%
2026-04-21	45.2400	45.8600	44.0100	44.1950	-2.180%	89,100	-50.470%
2026-04-20	44.9200	45.6100	43.8800	45.1800	-7.664%	99,191	-51.549%
2026-04-17	47.9550	50.5900	47.7800	48.9300	+2.708%	194,331	-55.263%
2026-04-16	45.3700	47.7300	43.1100	47.6400	+9.278%	305,893	-54.051%
2026-04-15	41.6400	44.1400	41.2500	43.5951	+5.916%	156,956	-49.788%
2026-04-14	42.0900	43.2900	40.7218	41.1599	+1.105%	147,893	-46.817%
2026-04-13	39.4600	40.8800	39.2000	40.7100	-1.421%	157,497	-46.229%
2026-04-10	40.2300	41.3500	39.8000	41.2967	+1.125%	79,603	-46.993%
2026-04-09	39.3500	41.0900	38.8400	40.8371	+0.888%	83,342	-46.397%
2026-04-08	42.8000	42.8000	40.1900	40.4775	+5.503%	125,026	-45.921%
2026-04-07	38.0900	38.4658	37.2750	38.3663	-4.231%	120,869	-42.945%
2026-04-06	40.4300	40.7200	39.8000	40.0614	+5.118%	106,090	-45.359%
2026-04-02	36.9400	38.2500	36.5200	38.1108	-6.575%	148,298	-42.562%
2026-04-01	41.1600	41.8600	40.4900	40.7931	+1.341%	96,436	-46.339%
2026-03-31	39.0900	40.4900	38.5400	40.2534	+2.884%	125,927	-45.620%
2026-03-30	40.9300	41.1300	38.8410	39.1249	-0.369%	104,699	-44.051%
2026-03-27	40.2000	40.4400	38.9300	39.2700	-3.771%	86,091	-44.258%
2026-03-26	42.6400	42.9700	40.2200	40.8091	-9.009%	110,335	-46.360%
2026-03-25	45.7750	45.9800	44.4000	44.8496	+2.937%	45,155	-51.192%
2026-03-24	45.3100	45.4200	43.2572	43.5700	-6.662%	77,406	-49.759%
2026-03-23	45.9900	48.6100	45.8000	46.6800	-0.268%	111,156	-53.106%
2026-03-20	47.5500	47.5500	46.1000	46.8055	-1.571%	52,666	-53.232%
2026-03-19	47.1200	48.0400	46.0000	47.5526	-0.705%	68,991	-53.967%
2026-03-18	49.0950	49.5000	47.1640	47.8900	-11.101%	162,925	-54.291%
2026-03-17	52.0200	54.4199	51.1700	53.8700	+0.373%	179,734	-59.365%
2026-03-16	50.2700	54.5000	49.8700	53.6700	+18.268%	314,128	-59.214%
2026-03-13	47.5800	48.6200	44.6800	45.3800	+3.418%	175,188	-51.763%
2026-03-12	44.1700	44.5500	43.0000	43.8800	-1.504%	78,934	-50.114%
2026-03-11	44.9600	45.9700	43.5200	44.5500	+0.655%	139,616	-50.864%
2026-03-10	45.2100	47.7600	44.1144	44.2600	+1.817%	154,683	-50.542%
2026-03-09	43.0000	43.8000	42.4001	43.4700	+2.066%	66,583	-49.643%
2026-03-06	43.2600	43.4800	41.8301	42.5900	-8.369%	158,704	-48.603%
2026-03-05	47.2800	48.0900	45.2600	46.4800	-6.082%	142,660	-52.904%
2026-03-04	46.1600	50.2799	45.9701	49.4900	+15.739%	229,191	-55.769%
2026-03-03	42.5300	44.8300	41.6600	42.7600	-6.022%	125,300	-48.807%
2026-03-02	41.7500	47.0000	41.7500	45.5000	+6.507%	104,661	-51.890%
2026-02-27	43.6200	44.0400	41.8150	42.7200	-5.903%	82,539	-48.759%
2026-02-26	49.0000	49.1980	44.6040	45.4000	-10.277%	720,257	-51.784%
2026-02-25	47.8000	51.3000	47.2000	50.6000	+15.525%	586,622	-56.739%
2026-02-24	41.6000	44.3300	40.8020	43.8000	0.000%	213,184	-50.023%
2026-02-23	45.6000	46.2000	43.0000	43.8000	-8.368%	347,846	-50.023%
2026-02-20	46.6000	49.2000	46.3000	47.8000	+0.844%	397,029	-54.205%
2026-02-19	46.4000	47.9980	45.4000	47.4000	-1.250%	221,529	-53.819%
2026-02-18	51.0000	52.9980	47.9000	48.0000	-9.434%	335,072	-54.396%
2026-02-17	50.4000	53.3980	48.7000	53.0000	+10.879%	466,731	-58.698%
2026-02-13	45.6000	48.9000	45.2000	47.8000	+9.633%	366,181	-54.205%
2026-02-12	46.6000	47.1000	43.4000	43.6000	-4.803%	328,674	-49.794%
2026-02-11	46.4000	46.8000	43.0120	45.8000	-2.553%	547,742	-52.205%
2026-02-10	48.2000	49.2320	46.4040	47.0000	-7.843%	386,605	-53.426%
2026-02-09	47.8000	51.8000	47.2000	51.0000	+0.791%	732,663	-57.078%
2026-02-06	48.6000	56.1940	48.4040	50.6000	+42.938%	1,091,561	-56.739%
2026-02-05	49.8000	51.7380	31.0000	35.4000	-44.860%	992,583	-38.164%
2026-02-04	67.4000	67.8000	61.6000	64.2000	-10.335%	235,323	-65.903%
2026-02-03	71.6000	73.0000	63.7000	71.6000	0.000%	401,810	-69.427%
2026-02-02	73.2000	75.7000	71.2020	71.6000	-14.149%	205,218	-69.427%
2026-01-30	85.5000	88.2000	81.0020	83.4000	-6.711%	160,430	-73.753%
2026-01-29	96.0000	97.0000	87.8000	89.4000	-13.035%	243,368	-75.515%
2026-01-28	102.8000	103.9980	100.6000	102.8000	-0.194%	86,565	-78.706%
2026-01-27	99.6000	103.8000	98.2000	103.0000	+3.000%	121,721	-78.748%
2026-01-26	101.4000	105.8000	99.9000	100.0000	-2.913%	86,243	-78.110%
2026-01-23	101.8000	108.0000	99.4000	103.0000	-0.387%	142,348	-78.748%
2026-01-22	103.6000	104.8000	101.0000	103.4000	-5.138%	278,241	-78.830%
2026-01-21	104.2000	110.0040	98.2000	109.0000	+7.073%	222,167	-79.917%
2026-01-20	103.6000	106.0000	100.6020	101.8000	-17.101%	317,361	-78.497%
2026-01-16	121.0000	122.8000	116.6000	122.8000	+1.656%	102,314	-82.174%
2026-01-15	128.4000	128.8000	119.8020	120.8000	-8.207%	183,817	-81.879%
2026-01-14	131.0000	135.2000	128.8000	131.6000	+1.387%	201,327	-83.366%
2026-01-13	123.8000	131.6280	121.8280	129.8000	+6.568%	194,306	-83.136%
2026-01-12	120.6000	127.0000	120.4000	121.8000	-2.247%	172,861	-82.028%
2026-01-09	125.8000	133.5980	123.3000	124.6000	-3.858%	170,938	-82.432%
2026-01-08	122.8000	134.5060	121.6000	129.6000	-4.425%	231,557	-83.110%
2026-01-07	140.4000	143.2000	134.8000	135.6000	-7.755%	141,728	-83.857%
2026-01-06	164.6000	165.2000	139.4000	147.0000	-5.039%	280,741	-85.109%
2026-01-05	131.4000	158.6000	131.0000	154.8000	+34.609%	275,722	-85.859%
2026-01-02	106.0000	117.1600	104.8020	115.0000	+16.633%	133,922	-80.965%
2025-12-31	103.4000	103.4000	96.7000	98.6000	-3.899%	81,134	-77.799%
2025-12-30	102.4000	104.8000	101.8000	102.6000	+1.786%	42,076	-78.665%
2025-12-29	102.6000	103.9800	100.4680	100.8000	-0.395%	66,285	-78.284%
2025-12-26	103.5000	103.6000	98.3000	101.2000	+0.397%	89,521	-78.370%
2025-12-24	103.2000	103.3360	100.8000	100.8000	-4.000%	42,975	-78.284%
2025-12-23	104.4000	106.2000	102.8260	105.0000	-1.501%	59,744	-79.152%
2025-12-22	111.2000	112.2000	105.8000	106.6000	-1.296%	64,417	-79.465%
2025-12-19	104.2000	109.0000	103.2000	108.0000	+11.570%	96,191	-79.731%
2025-12-18	109.0000	111.3000	96.4000	96.8000	-7.985%	161,611	-77.386%
2025-12-17	111.2000	118.0000	101.6000	105.2000	-5.396%	144,253	-79.192%
2025-12-16	109.6000	113.1980	108.7000	111.2000	+4.708%	76,389	-80.315%
2025-12-15	117.2000	117.8900	104.5000	106.2000	-11.867%	163,980	-79.388%
2025-12-12	125.0000	126.0000	117.0000	120.5000	-2.350%	85,118	-81.834%
2025-12-11	121.4000	124.2000	118.2000	123.4000	-4.341%	108,278	-82.261%
2025-12-10	128.8000	134.7980	125.8000	129.0000	-4.727%	137,179	-83.031%
2025-12-09	128.0000	143.6000	127.2000	135.4000	+2.731%	112,075	-83.833%
2025-12-08	133.4000	134.9940	128.9000	131.8000	+6.119%	82,122	-83.392%
2025-12-05	129.6000	135.6000	122.8400	124.2000	-8.068%	136,310	-82.375%
2025-12-04	139.6000	142.2000	131.0000	135.1000	-8.345%	118,772	-83.797%
2025-12-03	143.4000	147.8000	141.6000	147.4000	+3.077%	84,535	-85.149%
2025-12-02	130.0000	145.2000	129.6000	143.0000	+14.952%	137,289	-84.692%
2025-12-01	126.6200	129.5000	120.6000	124.4000	-15.489%	181,544	-82.404%
2025-11-28	153.6000	160.4000	145.6000	147.2000	-4.416%	71,099	-85.129%
2025-11-26	145.8000	157.8000	143.2060	154.0000	+2.530%	84,836	-85.786%
2025-11-25	152.2000	152.6000	143.0020	150.2000	-4.331%	99,912	-85.426%
2025-11-24	135.8000	162.4000	132.8000	157.0000	+30.399%	141,206	-86.057%
2025-11-21	117.2000	127.4000	113.3040	120.4000	-6.376%	157,320	-81.819%
2025-11-20	144.8000	145.7000	124.6000	128.6000	-4.599%	131,576	-82.978%
2025-11-19	142.3000	149.0000	131.4000	134.8000	-15.960%	182,609	-83.761%
2025-11-18	153.6000	162.0000	150.7000	160.4000	+6.933%	89,253	-86.353%
2025-11-17	157.8000	172.5300	144.4000	150.0000	-9.856%	114,007	-85.407%
2025-11-14	166.4000	178.0000	163.8200	166.4000	-3.256%	116,791	-86.845%
2025-11-13	197.0000	205.3000	168.8000	172.0000	-4.867%	119,478	-87.273%
2025-11-12	195.2000	195.6000	175.0000	180.8000	-4.742%	89,833	-87.893%
2025-11-11	196.4000	199.6000	188.4000	189.8000	-12.130%	84,728	-88.467%
2025-11-10	214.2000	218.8000	205.4000	216.0000	+16.883%	119,686	-89.866%
2025-11-07	158.4000	186.0000	154.7000	184.8000	+14.498%	99,113	-88.155%
2025-11-06	175.2000	175.2000	158.3000	161.4000	-13.505%	106,231	-86.437%
2025-11-05	173.0000	189.6000	169.4000	186.6000	+18.401%	102,891	-88.269%
2025-11-04	171.4000	184.0000	148.9000	157.6000	-12.054%	203,932	-86.110%
2025-11-03	202.2000	203.2000	173.2000	179.2000	-20.071%	162,669	-87.785%
2025-10-31	217.0000	226.2000	214.3000	224.2000	+13.232%	64,584	-90.236%
2025-10-30	217.6000	217.6000	198.0000	198.0000	-15.745%	82,562	-88.944%
2025-10-29	246.8000	248.3900	228.0000	235.0000	-4.935%	58,363	-90.685%
2025-10-28	253.6000	253.7840	239.6000	247.2000	-1.592%	52,364	-91.145%
2025-10-27	245.6000	256.4000	239.2000	251.2000	+13.255%	77,826	-91.286%
2025-10-24	221.6000	224.6000	215.8000	221.8000	+7.357%	71,897	-90.131%
2025-10-23	204.8000	209.6000	202.7000	206.6000	+2.277%	42,298	-89.405%
2025-10-22	207.2000	208.4000	200.0000	202.0000	-9.336%	68,498	-89.163%
2025-10-21	211.4000	230.2000	207.6000	222.8000	-2.452%	75,798	-90.175%
2025-10-20	216.6000	233.4680	212.6000	228.4000	+19.581%	82,369	-90.416%
2025-10-17	186.0000	195.7960	181.0000	191.0000	-2.749%	109,850	-88.539%
2025-10-16	217.6000	219.0000	193.4000	196.4000	-7.008%	120,524	-88.854%
2025-10-15	225.8000	229.8000	209.0000	211.2000	-6.796%	104,317	-89.635%
2025-10-14	214.2000	236.0000	207.6000	226.6000	-10.293%	115,597	-90.340%
2025-10-13	239.6000	255.2000	239.0020	252.6000	-3.881%	141,053	-91.334%
2025-10-10	293.8000	296.5980	258.1000	262.8000	-8.432%	219,583	-91.670%
2025-10-09	296.4000	297.2000	284.1000	287.0000	-8.424%	83,627	-92.373%
2025-10-08	306.0000	316.6000	301.6000	313.4000	+3.228%	49,980	-93.015%
2025-10-07	331.2000	331.6000	301.6000	303.6000	-11.072%	97,526	-92.790%
2025-10-06	336.2000	347.3980	332.2400	341.4000	-0.640%	67,720	-93.588%
2025-10-03	343.8000	359.4840	339.0320	343.6000	-3.915%	74,836	-93.629%
2025-10-02	333.6000	362.5000	325.7060	357.6000	+9.091%	67,331	-93.879%
2025-10-01	326.4000	330.1000	320.6000	327.8000	+5.742%	46,682	-93.322%
2025-09-30	308.2000	310.6000	298.6000	310.0000	-2.516%	36,967	-92.939%
2025-09-29	308.2000	324.4000	307.2000	318.0000	+7.287%	51,258	-93.116%
2025-09-26	284.8000	300.0000	276.8080	296.4000	+2.490%	58,421	-92.615%
2025-09-25	310.0000	312.4000	282.4000	289.2000	-14.941%	94,788	-92.431%
2025-09-24	317.4000	343.8000	316.2000	340.0000	+8.557%	48,151	-93.562%
2025-09-23	315.4000	322.1000	309.6000	313.2000	+1.097%	41,856	-93.011%
2025-09-22	316.0000	319.8000	307.0000	309.8000	-10.720%	84,152	-92.934%
2025-09-19	359.4000	360.4000	345.6000	347.0000	-8.298%	61,922	-93.692%
2025-09-18	380.6000	383.7800	373.6000	378.4000	+5.287%	60,073	-94.215%
2025-09-17	360.2000	368.6000	348.0000	359.4000	-2.017%	49,981	-93.909%
2025-09-16	363.6000	367.6000	354.2000	366.8000	+4.501%	42,708	-94.032%
2025-09-15	357.4000	365.4000	350.8000	351.0000	-7.437%	56,706	-93.764%
2025-09-12	363.6000	379.4000	359.6000	379.2000	+5.042%	69,142	-94.227%
2025-09-11	354.0000	363.2000	352.4000	361.0000	+3.025%	35,793	-93.936%
2025-09-10	356.8000	362.0000	347.8000	350.4000	+0.690%	34,969	-93.753%
2025-09-09	357.2000	361.0000	341.1720	348.0000	-1.193%	45,398	-93.710%
2025-09-08	351.4000	354.8000	347.8020	352.2000	+8.303%	62,007	-93.785%
2025-09-05	326.0000	330.0000	310.8020	325.2000	+5.516%	31,629	-93.269%
2025-09-04	321.4000	322.0000	308.0000	308.2000	-5.634%	22,857	-92.897%
2025-09-03	324.6000	332.2000	322.4000	326.6000	+2.447%	31,092	-93.298%
2025-09-02	308.2000	322.8000	306.0000	318.8000	+0.695%	57,341	-93.134%
2025-08-29	331.0000	331.0000	313.4000	316.6000	-9.127%	77,597	-93.086%
2025-08-28	366.2000	367.4000	348.2000	348.4000	-4.022%	43,115	-93.717%
2025-08-27	364.2000	374.6000	359.8000	363.0000	-4.924%	56,110	-93.970%
2025-08-26	344.2000	388.8000	340.9000	381.8000	+12.162%	66,343	-94.267%
2025-08-25	363.6000	365.7880	338.8020	340.4000	-13.030%	64,563	-93.569%
2025-08-22	330.8000	400.4000	329.6000	391.4000	+13.978%	96,977	-94.407%
2025-08-21	354.8000	359.1000	339.0000	343.4000	-8.670%	31,606	-93.626%
2025-08-20	348.4000	376.1980	333.4000	376.0000	+8.420%	56,985	-94.178%
2025-08-19	389.6000	391.4000	345.6000	346.8000	-14.031%	61,191	-93.688%
2025-08-18	382.6000	407.0000	374.0000	403.4000	+0.749%	60,250	-94.574%
2025-08-15	412.6000	412.8000	383.6000	400.4000	-0.398%	44,521	-94.533%
2025-08-14	413.6000	423.6000	395.4000	402.0000	-13.025%	104,780	-94.555%
2025-08-13	476.0000	478.8860	448.0000	462.2000	-1.239%	64,767	-95.264%
2025-08-12	439.3000	468.0000	430.0000	468.0000	+9.808%	56,854	-95.323%
2025-08-11	440.4000	454.2000	426.0000	426.2000	-12.196%	68,106	-94.864%
2025-08-08	481.2000	491.9000	446.6000	485.4000	+16.013%	76,085	-95.490%
2025-08-07	411.2000	419.4000	394.3000	418.4000	+6.193%	49,317	-94.768%
2025-08-06	377.8000	396.4000	373.6000	394.0000	+4.178%	27,071	-94.444%
2025-08-05	403.4000	405.4000	377.4000	378.2000	-7.122%	26,820	-94.212%
2025-08-04	394.6000	417.2000	393.0000	407.2000	+2.725%	37,930	-94.624%
2025-08-01	391.4000	408.6280	373.6080	396.4000	-3.317%	41,979	-94.478%
2025-07-31	424.0000	432.8540	408.6000	410.0000	-2.936%	33,003	-94.661%
2025-07-30	418.2000	442.0000	396.0020	422.4000	-2.358%	36,289	-94.818%
2025-07-29	445.6000	446.9940	413.6000	432.6000	-3.004%	33,832	-94.940%
2025-07-28	451.6000	458.2000	432.7000	446.0000	+5.288%	56,418	-95.092%
2025-07-25	436.6000	443.0080	403.4000	423.6000	-9.526%	71,001	-94.832%
2025-07-24	459.2000	487.6000	442.1600	468.2000	-1.224%	83,533	-95.325%
2025-07-23	533.0000	533.6000	462.8000	474.0000	-19.278%	121,168	-95.382%
2025-07-22	579.8000	602.6000	548.6260	587.2000	-0.102%	67,783	-96.272%
2025-07-21	577.8000	618.5200	576.0000	587.8000	+6.563%	99,353	-96.276%
2025-07-18	564.2000	583.4000	520.4200	551.6000	+7.819%	115,828	-96.032%
2025-07-17	484.6000	537.9000	471.0000	511.6000	+16.591%	105,014	-95.721%
2025-07-16	419.0000	442.8000	409.4000	438.8000	+13.738%	53,310	-95.011%
2025-07-15	398.8000	407.0000	377.4760	385.8000	-4.315%	27,522	-94.326%
2025-07-14	415.8000	433.6000	395.4000	403.2000	+4.727%	67,458	-94.571%
2025-07-11	349.0000	412.5980	342.2000	385.0000	+28.849%	72,121	-94.314%
2025-07-10	285.4000	300.5040	279.0000	298.8000	+6.867%	25,970	-92.674%
2025-07-09	271.8000	281.4000	265.0000	279.6000	+8.456%	17,899	-92.171%
2025-07-08	251.6000	257.8000	248.4000	257.8000	+1.656%	10,938	-91.509%
2025-07-07	251.2000	264.9920	248.4900	253.6000	+3.426%	13,905	-91.368%
2025-07-03	250.8000	254.7800	240.2800	245.2000	-0.244%	7,333	-91.073%
2025-07-02	226.4000	250.4000	226.4000	245.8000	+10.224%	11,115	-91.094%
2025-07-01	232.0000	235.2000	223.0000	223.0000	-15.015%	8,824	-90.184%
2025-06-30	234.6000	262.4000	230.6200	262.4000	+22.388%	7,132	-91.658%
2025-06-27	212.8000	220.0000	209.6000	214.4000	-2.986%	4,239	-89.790%
2025-06-26	226.6000	227.9700	215.2000	221.0000	-7.531%	6,065	-90.095%
2025-06-25	240.0000	244.9800	233.2040	239.0000	-0.994%	3,847	-90.841%
2025-06-24	235.0000	241.4000	232.2020	241.4000	+14.843%	5,810	-90.932%
2025-06-23	198.6000	211.3240	191.3960	210.2000	-7.237%	9,108	-89.586%
2025-06-20	237.2000	237.6000	218.0000	226.6000	-1.393%	4,955	-90.340%
2025-06-18	225.8000	235.1980	225.4000	229.8000	-4.647%	6,498	-90.474%
2025-06-17	248.6000	251.2000	230.8000	241.0000	-13.372%	8,360	-90.917%
2025-06-16	260.2000	278.2000	258.4000	278.2000	+20.121%	3,939	-92.132%
2025-06-13	236.8000	240.1800	230.6000	231.6000	-6.988%	4,267	-90.548%
2025-06-12	257.8000	262.4000	249.0000	249.0000	-8.050%	4,731	-91.209%
2025-06-11	280.0000	281.6000	269.6000	270.8000	-0.310%	2,195	-91.917%
2025-06-10	275.0000	275.4000	264.6800	271.6420	-0.643%	2,221	-91.942%
2025-06-09	264.2000	275.4000	260.0000	273.4000	+11.516%	4,834	-91.993%
2025-06-06	242.7100	247.4000	242.7100	245.1660	+4.295%	1,531	-91.071%
2025-06-05	257.6000	257.6000	234.0000	235.0700	-7.366%	2,540	-90.688%
2025-06-04	260.6000	266.0000	253.6000	253.7620	-6.115%	1,606	-91.374%
2025-06-03	256.2000	272.2000	254.4000	270.2900	+10.525%	2,618	-91.901%
2025-06-02	239.8000	246.4120	239.0000	244.5500	-2.277%	1,967	-91.049%
2025-05-30	252.2000	253.6000	239.2000	250.2480	-6.870%	2,104	-91.253%
2025-05-29	275.2000	275.6000	267.2000	268.7080	+2.573%	1,590	-91.854%
2025-05-28	280.0000	280.0000	260.8000	261.9680	-8.629%	2,224	-91.644%
2025-05-27	288.2000	290.2000	280.0000	286.7080	-0.511%	2,668	-92.365%
2025-05-23	293.0000	299.0000	287.8000	288.1820	-6.479%	4,290	-92.404%
2025-05-22	309.2000	312.7800	306.8200	308.1480	0.000%	1,104	-92.896%

.dark-mode .tY2cqc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tY2cqc{ color: #333333; background-color: white; border: 2px solid #333333; }XRPTVolatility Shares Trust XRP 2X ETFstock NASDAQ ETF

XRPT
Volatility Shares Trust XRP 2X ETF
stock NASDAQ ETF