2x XRP ETF XRPT
16.71 USD -0.43 (-2.51%)
Regular-session close
16.28 -0.43 -2.57%
After hours · Nov 13, 7:59 PM ET
16.27 Day range 17.17
16.71 52-week range 172.00
- YTD
- -83.05%
- 1 year
- -90.28%
XRPT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 16.90 | 17.17 | 16.26 | 16.71 | -0.43 | -2.51% | 182,700 |
| Nov 12, 2026 | 16.71 | 17.24 | 16.46 | 17.14 | -0.98 | -5.41% | 233,500 |
| Nov 11, 2026 | 17.77 | 18.60 | 17.74 | 18.12 | +0.16 | +0.89% | 243,700 |
| Nov 10, 2026 | 17.92 | 18.43 | 17.00 | 17.96 | -1.12 | -5.87% | 349,200 |
| Nov 9, 2026 | 19.15 | 19.90 | 18.70 | 19.08 | -3.03 | -13.70% | 395,000 |
| Nov 6, 2026 | 22.37 | 23.14 | 22.03 | 22.11 | -2.31 | -9.46% | 168,200 |
| Nov 5, 2026 | 27.62 | 27.64 | 24.34 | 24.42 | -3.11 | -11.30% | 224,800 |
| Nov 4, 2026 | 26.68 | 29.10 | 26.68 | 27.53 | +0.98 | +3.69% | 226,700 |
| Nov 3, 2026 | 26.49 | 26.82 | 26.33 | 26.55 | +1.37 | +5.44% | 82,000 |
| Nov 2, 2026 | 25.40 | 25.68 | 24.82 | 25.18 | -0.19 | -0.75% | 180,600 |
| Oct 30, 2026 | 25.22 | 25.89 | 24.47 | 25.37 | -1.41 | -5.27% | 138,100 |
| Oct 29, 2026 | 27.38 | 28.35 | 26.65 | 26.78 | -2.41 | -8.26% | 296,800 |
| Oct 28, 2026 | 28.45 | 29.23 | 28.00 | 29.19 | +0.43 | +1.50% | 80,500 |
| Oct 27, 2026 | 28.21 | 28.83 | 28.03 | 28.76 | +1.34 | +4.89% | 100,500 |
| Oct 26, 2026 | 27.26 | 27.94 | 26.88 | 27.42 | -0.45 | -1.61% | 124,200 |
| Oct 23, 2026 | 28.46 | 28.75 | 27.78 | 27.87 | -0.10 | -0.36% | 71,000 |
| Oct 22, 2026 | 28.97 | 29.13 | 27.92 | 27.97 | -3.98 | -12.46% | 134,100 |
| Oct 21, 2026 | 30.75 | 32.40 | 30.35 | 31.95 | +2.65 | +9.04% | 198,000 |
| Oct 20, 2026 | 27.91 | 30.00 | 27.91 | 29.30 | +1.27 | +4.53% | 113,100 |
| Oct 19, 2026 | 28.62 | 28.65 | 27.76 | 28.03 | +0.03 | +0.11% | 93,200 |
| Oct 16, 2026 | 29.69 | 29.98 | 27.64 | 28.00 | -2.13 | -7.07% | 210,300 |
| Oct 15, 2026 | 27.92 | 30.21 | 27.40 | 30.13 | +0.93 | +3.18% | 197,200 |
| Oct 14, 2026 | 30.69 | 31.17 | 29.10 | 29.20 | -2.26 | -7.18% | 175,300 |
| Oct 13, 2026 | 31.10 | 31.83 | 30.97 | 31.46 | +0.27 | +0.87% | 100,100 |
| Oct 12, 2026 | 32.08 | 32.42 | 30.64 | 31.19 | -0.88 | -2.74% | 151,800 |
| Oct 9, 2026 | 32.27 | 32.45 | 31.64 | 32.07 | +0.45 | +1.42% | 148,100 |
| Oct 8, 2026 | 32.81 | 33.25 | 29.06 | 31.62 | -2.15 | -6.37% | 436,800 |
| Oct 7, 2026 | 34.88 | 34.95 | 33.55 | 33.77 | -4.32 | -11.34% | 297,400 |
| Oct 6, 2026 | 38.45 | 39.23 | 37.82 | 38.09 | -0.10 | -0.26% | 151,300 |
| Oct 5, 2026 | 38.73 | 39.08 | 37.41 | 38.19 | +1.66 | +4.54% | 171,900 |
| Oct 2, 2026 | 40.01 | 40.70 | 35.35 | 36.53 | -1.58 | -4.15% | 442,100 |
| Oct 1, 2026 | 37.00 | 38.57 | 36.79 | 38.11 | +0.59 | +1.57% | 184,200 |
| Sep 30, 2026 | 39.83 | 40.39 | 37.36 | 37.52 | -0.27 | -0.71% | 280,600 |
| Sep 29, 2026 | 40.49 | 41.13 | 37.04 | 37.79 | +0.38 | +1.02% | 352,300 |
| Sep 28, 2026 | 39.48 | 39.98 | 36.90 | 37.41 | -4.71 | -11.18% | 387,700 |
| Sep 25, 2026 | 43.14 | 43.82 | 41.02 | 42.12 | +2.24 | +5.62% | 501,400 |
| Sep 24, 2026 | 38.34 | 40.67 | 38.05 | 39.88 | +1.62 | +4.23% | 388,900 |
| Sep 23, 2026 | 42.59 | 43.15 | 37.76 | 38.26 | -5.28 | -12.13% | 690,200 |
| Sep 22, 2026 | 41.22 | 44.60 | 40.66 | 43.54 | +4.29 | +10.93% | 601,500 |
| Sep 21, 2026 | 38.19 | 39.56 | 37.44 | 39.25 | +4.68 | +13.54% | 476,500 |
| Sep 18, 2026 | 30.63 | 34.65 | 30.63 | 34.57 | +5.28 | +18.03% | 548,900 |
| Sep 17, 2026 | 29.58 | 30.41 | 29.01 | 29.29 | -0.26 | -0.88% | 305,700 |
| Sep 16, 2026 | 28.49 | 29.67 | 27.19 | 29.55 | +0.17 | +0.58% | 460,700 |
| Sep 15, 2026 | 36.51 | 36.60 | 28.96 | 29.38 | -8.93 | -23.31% | 702,900 |
| Sep 14, 2026 | 34.72 | 39.02 | 34.61 | 38.31 | +5.13 | +15.46% | 353,900 |
| Sep 11, 2026 | 33.08 | 36.62 | 32.55 | 33.18 | +0.51 | +1.56% | 327,800 |
| Sep 10, 2026 | 32.97 | 33.61 | 32.30 | 32.67 | -2.60 | -7.37% | 194,200 |
| Sep 9, 2026 | 37.10 | 37.16 | 35.17 | 35.27 | -1.21 | -3.32% | 178,300 |
| Sep 8, 2026 | 35.25 | 37.84 | 34.43 | 36.48 | +1.13 | +3.20% | 260,400 |
| Sep 4, 2026 | 35.86 | 36.55 | 34.44 | 35.35 | -3.93 | -10.01% | 274,200 |
| Sep 3, 2026 | 35.12 | 39.39 | 35.12 | 39.28 | +6.33 | +19.21% | 635,000 |
| Sep 2, 2026 | 32.03 | 33.19 | 32.01 | 32.95 | -0.59 | -1.76% | 125,000 |
| Sep 1, 2026 | 34.22 | 34.93 | 32.72 | 33.54 | -1.65 | -4.69% | 159,500 |
| Aug 31, 2026 | 34.12 | 35.69 | 33.83 | 35.19 | +0.39 | +1.12% | 236,900 |
| Aug 28, 2026 | 36.83 | 38.12 | 34.07 | 34.80 | -4.37 | -11.16% | 435,100 |
| Aug 27, 2026 | 37.65 | 39.96 | 37.27 | 39.17 | +4.01 | +11.41% | 566,900 |
| Aug 26, 2026 | 35.23 | 36.47 | 34.02 | 35.16 | -5.15 | -12.78% | 493,000 |
| Aug 25, 2026 | 39.04 | 40.84 | 38.72 | 40.31 | -0.65 | -1.59% | 586,100 |
| Aug 24, 2026 | 42.32 | 43.30 | 39.92 | 40.96 | +5.74 | +16.30% | 1,036,800 |
| Aug 21, 2026 | 35.96 | 37.51 | 34.62 | 35.22 | +6.47 | +22.50% | 1,252,000 |
| Aug 20, 2026 | 27.59 | 33.29 | 26.96 | 28.75 | +6.86 | +31.34% | 1,296,800 |
| Aug 19, 2026 | 20.08 | 22.14 | 19.84 | 21.89 | +2.52 | +13.01% | 336,000 |
| Aug 18, 2026 | 19.13 | 19.53 | 19.13 | 19.37 | +0.03 | +0.16% | 114,500 |
| Aug 17, 2026 | 19.19 | 19.60 | 19.19 | 19.34 | +0.09 | +0.47% | 94,800 |
| Aug 14, 2026 | 19.40 | 19.66 | 19.22 | 19.25 | -0.45 | -2.28% | 109,500 |
65 days, newest first. Daily bars as drawn on the XRPT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.