5 DAY PERFORMANCE
+8.06%
1 MONTH PERFORMANCE
-8.15%
3 MONTH PERFORMANCE
-57.16%
YEAR-TO-DATE PERFORMANCE
+25.86%
ProShares Ultra XRP ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $11.47 | $11.41 (-0.52%) | $12.19 | $11.30 | 347.68 K | $72.58 M |
| 01/08/2026 | $11.28 | $11.89 (5.41%) | $12.31 | $11.15 | 360.11 K | $75.63 M |
| 01/07/2026 | $12.89 | $12.47 (-3.26%) | $13.14 | $12.37 | 337.50 K | $79.32 M |
| 01/06/2026 | $15.06 | $13.48 (-10.49%) | $15.15 | $12.76 | 1.03 M | $85.75 M |
| 01/05/2026 | $12.03 | $14.22 (18.2%) | $14.54 | $12.02 | 945.30 K | $90.45 M |
| 01/02/2026 | $9.74 | $10.54 (8.21%) | $10.72 | $9.61 | 552.60 K | $67.06 M |
| 12/31/2025 | $9.45 | $9.05 (-4.23%) | $9.46 | $8.84 | 322.90 K | $57.27 M |
| 12/30/2025 | $9.38 | $9.44 (0.64%) | $9.59 | $9.34 | 160.94 K | $59.74 M |
| 12/29/2025 | $9.39 | $9.22 (-1.81%) | $9.53 | $9.21 | 153.60 K | $58.33 M |
| 12/26/2025 | $9.47 | $9.30 (-1.8%) | $9.49 | $9.00 | 248.50 K | $58.88 M |
| 12/24/2025 | $9.45 | $9.28 (-1.8%) | $9.46 | $9.26 | 101.10 K | $58.76 M |
| 12/23/2025 | $9.58 | $9.61 (0.31%) | $9.71 | $9.44 | 209.29 K | $60.83 M |
| 12/22/2025 | $10.18 | $9.71 (-4.62%) | $10.27 | $9.71 | 366.30 K | $61.46 M |
| 12/19/2025 | $9.54 | $9.88 (3.56%) | $10.00 | $9.46 | 602.10 K | $60.08 M |
| 12/18/2025 | $9.99 | $8.88 (-11.11%) | $10.24 | $8.88 | 530.90 K | $54.00 M |
| 12/17/2025 | $10.23 | $9.70 (-5.18%) | $10.86 | $9.37 | 458.70 K | $58.98 M |
| 12/16/2025 | $10.14 | $10.11 (-0.3%) | $10.41 | $10.07 | 231.80 K | $61.45 M |
| 12/15/2025 | $10.80 | $9.82 (-9.07%) | $10.84 | $9.63 | 622.12 K | $59.69 M |
| 12/12/2025 | $11.50 | $11.07 (-3.74%) | $11.59 | $10.77 | 274.75 K | $63.74 M |
| 12/11/2025 | $11.16 | $11.38 (1.97%) | $11.43 | $10.85 | 348.63 K | $65.54 M |
| 12/10/2025 | $11.82 | $11.84 (0.17%) | $12.35 | $11.51 | 260.21 K | $69.60 M |
| 12/09/2025 | $11.70 | $12.40 (5.98%) | $13.16 | $11.67 | 384.50 K | $72.89 M |
| 12/08/2025 | $12.22 | $12.12 (-0.82%) | $12.36 | $11.84 | 326.38 K | $71.25 M |
| 12/05/2025 | $11.93 | $11.40 (-4.44%) | $12.32 | $11.31 | 489.82 K | $67.02 M |
| 12/04/2025 | $12.79 | $12.44 (-2.74%) | $13.05 | $11.99 | 335.90 K | $73.13 M |
| 12/03/2025 | $13.20 | $13.59 (2.95%) | $13.61 | $13.01 | 165.00 K | $79.89 M |
| 12/02/2025 | $11.95 | $13.14 (9.96%) | $13.33 | $11.93 | 294.08 K | $77.24 M |
| 12/01/2025 | $11.70 | $11.41 (-2.48%) | $11.91 | $11.11 | 536.81 K | $67.91 M |
| 11/28/2025 | $14.19 | $13.53 (-4.65%) | $14.79 | $13.39 | 194.40 K | $79.15 M |
| 11/26/2025 | $13.45 | $14.19 (5.5%) | $14.49 | $13.15 | 404.83 K | $83.01 M |
| 11/25/2025 | $13.97 | $13.84 (-0.93%) | $14.02 | $13.18 | 228.80 K | $80.95 M |
| 11/24/2025 | $12.45 | $14.43 (15.9%) | $14.91 | $12.21 | 677.60 K | $84.41 M |
| 11/21/2025 | $10.78 | $11.10 (2.97%) | $11.70 | $10.36 | 586.45 K | $65.83 M |
| 11/20/2025 | $13.34 | $11.97 (-10.27%) | $13.42 | $11.49 | 626.30 K | $66.90 M |
| 11/19/2025 | $13.10 | $12.41 (-5.27%) | $13.72 | $12.08 | 766.20 K | $68.76 M |
| 11/18/2025 | $14.18 | $14.78 (4.23%) | $14.91 | $13.91 | 332.04 K | $80.43 M |
| 11/17/2025 | $14.56 | $13.77 (-5.43%) | $15.82 | $13.31 | 591.90 K | $74.93 M |
| 11/14/2025 | $15.30 | $15.28 (-0.13%) | $16.39 | $15.15 | 309.70 K | $97.76 M |
| 11/13/2025 | $18.14 | $15.84 (-12.68%) | $18.90 | $15.54 | 402.11 K | $101.35 M |
| 11/12/2025 | $18.00 | $16.66 (-7.44%) | $18.00 | $16.15 | 306.00 K | $106.59 M |
| 11/11/2025 | $18.09 | $17.48 (-3.37%) | $18.28 | $17.36 | 330.10 K | $111.84 M |
| 11/10/2025 | $19.70 | $19.94 (1.22%) | $20.19 | $18.94 | 361.80 K | $127.58 M |
| 11/07/2025 | $14.63 | $17.02 (16.34%) | $17.14 | $14.27 | 346.00 K | $108.90 M |
| 11/06/2025 | $16.13 | $14.77 (-8.43%) | $16.13 | $14.54 | 321.24 K | $94.50 M |
| 11/05/2025 | $15.90 | $17.24 (8.43%) | $17.43 | $15.62 | 430.10 K | $110.30 M |
| 11/04/2025 | $15.89 | $14.54 (-8.5%) | $16.91 | $13.75 | 598.30 K | $93.03 M |
| 11/03/2025 | $18.57 | $16.36 (-11.9%) | $18.68 | $15.96 | 433.70 K | $104.67 M |
| 10/31/2025 | $20.15 | $20.68 (2.63%) | $20.79 | $19.68 | 608.19 K | $132.31 M |
| 10/30/2025 | $20.05 | $18.19 (-9.28%) | $20.05 | $18.00 | 241.62 K | $116.38 M |
| 10/29/2025 | $22.82 | $21.63 (-5.21%) | $22.94 | $21.02 | 284.64 K | $138.39 M |
| 10/28/2025 | $23.40 | $22.79 (-2.61%) | $23.40 | $22.14 | 134.10 K | $145.81 M |
| 10/27/2025 | $22.58 | $23.20 (2.75%) | $23.67 | $22.10 | 331.00 K | $148.44 M |
| 10/24/2025 | $20.51 | $20.56 (0.24%) | $20.80 | $20.00 | 154.91 K | $131.55 M |
| 10/23/2025 | $18.96 | $19.09 (0.69%) | $19.42 | $18.75 | 98.80 K | $122.14 M |
| 10/22/2025 | $19.21 | $18.71 (-2.6%) | $19.34 | $18.36 | 231.60 K | $119.71 M |
| 10/21/2025 | $19.53 | $20.69 (5.94%) | $21.37 | $19.29 | 208.40 K | $132.38 M |
| 10/20/2025 | $20.14 | $21.32 (5.86%) | $21.69 | $19.69 | 312.81 K | $136.41 M |
| 10/17/2025 | $17.32 | $17.70 (2.19%) | $18.16 | $16.85 | 247.72 K | $113.25 M |
| 10/16/2025 | $20.20 | $18.24 (-9.7%) | $20.33 | $17.93 | 337.00 K | $116.70 M |
| 10/15/2025 | $20.84 | $19.52 (-6.33%) | $21.28 | $19.50 | 237.75 K | $124.89 M |
| 10/14/2025 | $19.91 | $21.04 (5.68%) | $21.91 | $19.32 | 318.00 K | $134.62 M |
| 10/13/2025 | $22.18 | $23.39 (5.46%) | $23.65 | $22.13 | 318.50 K | $135.91 M |
| 10/10/2025 | $27.26 | $24.33 (-10.75%) | $27.50 | $23.77 | 594.20 K | $117.95 M |
| 10/09/2025 | $27.52 | $26.59 (-3.38%) | $27.53 | $26.30 | 238.40 K | $123.82 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
