Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Volatility Shares Trust XRP ETF (NQ:XRPI)

7.910 +0.240 (+3.13%)

Official Closing Price Updated: 4:15 PM EDT, Apr 15, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2026	7.730	7.945	7.680	7.910	183,259	+0.24(+3.13%)
Apr 14, 2026	7.760	7.869	7.634	7.670	157,495	+0.03(+0.39%)
Apr 13, 2026	7.510	7.655	7.490	7.640	216,858	-0.05(-0.62%)
Apr 10, 2026	7.600	7.692	7.560	7.688	120,424	+0.04(+0.50%)
Apr 09, 2026	7.520	7.670	7.450	7.649	112,045	+0.01(+0.12%)
Apr 08, 2026	7.810	7.819	7.585	7.640	151,136	+0.23(+3.17%)
Apr 07, 2026	7.370	7.415	7.300	7.405	296,842	-0.15(-2.05%)
Apr 06, 2026	7.600	7.630	7.530	7.560	191,158	+0.19(+2.61%)
Apr 02, 2026	7.270	7.381	7.220	7.367	164,590	-0.26(-3.44%)
Apr 01, 2026	7.660	7.720	7.590	7.630	108,477	+0.05(+0.66%)
Mar 31, 2026	7.460	7.598	7.400	7.580	155,758	+0.12(+1.61%)
Mar 30, 2026	7.630	7.645	7.430	7.460	175,065	-0.03(-0.40%)
Mar 27, 2026	7.570	7.590	7.450	7.490	216,451	-0.13(-1.67%)
Mar 26, 2026	7.790	7.820	7.560	7.617	142,861	-0.36(-4.53%)
Mar 25, 2026	8.070	8.085	7.935	7.979	90,786	+0.12(+1.58%)
Mar 24, 2026	8.010	8.030	7.830	7.855	379,839	-0.28(-3.38%)
Mar 23, 2026	8.080	8.300	8.070	8.130	240,226	+0.00(+0.00%)
Mar 20, 2026	8.200	8.200	8.085	8.130	103,242	-0.07(-0.81%)
Mar 19, 2026	8.160	8.260	8.070	8.196	185,588	-0.05(-0.63%)
Mar 18, 2026	8.340	8.370	8.170	8.248	476,851	-0.47(-5.41%)
Mar 17, 2026	8.590	8.765	8.505	8.720	341,264	+0.00(+0.00%)
Mar 16, 2026	8.400	8.780	8.375	8.720	642,443	+0.73(+9.14%)
Mar 13, 2026	8.190	8.270	7.915	7.990	304,691	+0.14(+1.78%)
Mar 12, 2026	7.880	7.919	7.780	7.850	138,336	-0.05(-0.63%)
Mar 11, 2026	7.930	8.030	7.816	7.900	178,947	+0.03(+0.36%)
Mar 10, 2026	7.980	8.210	7.855	7.871	491,406	+0.06(+0.79%)
Mar 09, 2026	7.770	7.875	7.720	7.810	181,262	+0.07(+0.95%)
Mar 06, 2026	7.810	7.810	7.680	7.736	241,283	-0.32(-4.01%)
Mar 05, 2026	8.140	8.210	7.965	8.060	277,486	-0.26(-3.12%)
Mar 04, 2026	8.030	8.390	8.000	8.320	933,252	+0.60(+7.83%)
Mar 03, 2026	7.710	7.890	7.620	7.716	200,073	-0.22(-2.82%)
Mar 02, 2026	7.620	8.080	7.615	7.940	287,568	+0.24(+3.12%)
Feb 27, 2026	7.770	7.820	7.610	7.700	276,041	-0.25(-3.11%)
Feb 26, 2026	8.220	8.230	7.870	7.947	531,357	-0.38(-4.59%)
Feb 25, 2026	8.100	8.420	8.064	8.330	862,746	+0.60(+7.76%)
Feb 24, 2026	7.540	7.790	7.490	7.730	321,977	-0.02(-0.26%)
Feb 23, 2026	7.900	7.940	7.690	7.750	237,588	-0.35(-4.32%)
Feb 20, 2026	7.990	8.210	7.965	8.100	245,410	+0.06(+0.75%)
Feb 19, 2026	7.970	8.090	7.890	8.040	282,967	-0.06(-0.74%)
Feb 18, 2026	8.350	8.500	8.100	8.100	294,529	-0.41(-4.82%)
Feb 17, 2026	8.300	8.535	8.150	8.510	471,667	+0.42(+5.19%)
Feb 13, 2026	7.900	8.160	7.860	8.090	359,065	+0.36(+4.64%)
Feb 12, 2026	7.970	8.000	7.700	7.732	278,663	-0.17(-2.13%)
Feb 11, 2026	7.960	7.961	7.680	7.900	418,181	-0.10(-1.25%)
Feb 10, 2026	8.100	8.175	7.970	8.000	528,635	-0.32(-3.85%)
Feb 09, 2026	8.060	8.385	8.020	8.320	568,795	+0.02(+0.24%)
Feb 06, 2026	8.070	8.830	8.070	8.300	1,474,923	+1.50(+22.06%)
Feb 05, 2026	7.800	7.920	6.500	6.800	2,599,512	-2.00(-22.73%)
Feb 04, 2026	8.990	9.010	8.620	8.800	351,573	-0.48(-5.17%)
Feb 03, 2026	9.240	9.360	8.750	9.280	722,450	+0.01(+0.11%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Volatility Shares Trust XRP ETF (NQ:XRPI)

Historical Prices