2x XRP ETF (XRPT)
34.80
-4.37
(-11.16%)
USD |
NASDAQ |
Aug 28, 16:00
35.07
+0.27
(+0.78%)
After-Hours: 20:00
XRPT Price : 34.80 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 36.83 | 38.12 | 34.07 | 34.80 | 435076.0 |
| Aug 27, 2026 | 37.65 | 39.96 | 37.27 | 39.17 | 574851.0 |
| Aug 26, 2026 | 35.23 | 36.47 | 34.02 | 35.16 | 492962.0 |
| Aug 25, 2026 | 39.04 | 40.84 | 38.72 | 40.31 | 586080.0 |
| Aug 24, 2026 | 42.32 | 43.30 | 39.92 | 40.96 | 1.037M |
| Aug 21, 2026 | 35.96 | 37.51 | 34.62 | 35.22 | 1.252M |
| Aug 20, 2026 | 27.59 | 33.29 | 26.96 | 28.75 | 1.297M |
| Aug 19, 2026 | 20.08 | 22.14 | 19.85 | 21.89 | 336043.0 |
| Aug 18, 2026 | 19.13 | 19.53 | 19.12 | 19.37 | 114484.0 |
| Aug 17, 2026 | 19.19 | 19.60 | 19.19 | 19.34 | 95225.00 |
| Aug 14, 2026 | 19.40 | 19.66 | 19.22 | 19.25 | 109495.0 |
| Aug 13, 2026 | 19.57 | 19.76 | 19.24 | 19.70 | 95449.00 |
| Aug 12, 2026 | 19.99 | 20.00 | 19.60 | 19.65 | 87861.00 |
| Aug 11, 2026 | 19.64 | 19.94 | 18.96 | 19.94 | 153813.0 |
| Aug 10, 2026 | 20.49 | 20.62 | 19.95 | 20.12 | 161818.0 |
| Aug 07, 2026 | 20.88 | 20.97 | 19.88 | 20.26 | 187497.0 |
| Aug 06, 2026 | 21.18 | 21.50 | 20.64 | 20.70 | 232651.0 |
| Aug 05, 2026 | 21.91 | 22.33 | 21.62 | 22.21 | 95128.00 |
| Aug 04, 2026 | 22.51 | 22.78 | 22.30 | 22.72 | 109436.0 |
| Aug 03, 2026 | 22.28 | 22.90 | 22.24 | 22.66 | 90707.00 |
| Jul 31, 2026 | 22.46 | 22.46 | 21.78 | 21.92 | 88509.00 |
| Jul 30, 2026 | 22.78 | 23.40 | 22.70 | 23.20 | 85063.00 |
| Jul 29, 2026 | 22.58 | 23.12 | 22.17 | 22.34 | 182955.0 |
| Jul 28, 2026 | 21.56 | 22.19 | 21.28 | 21.95 | 96691.00 |
| Jul 27, 2026 | 23.86 | 24.20 | 23.05 | 23.30 | 179330.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median