Canary Staked TRX ETF (TRXS)
BATS: TRXS · Real-Time Price · USD
23.11
-0.20 (-0.84%)
Nov 13, 2026, 4:00 PM EST - Market closed
TRXS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 23.13 | 23.13 | 23.11 | 23.11 | 23.11 | -0.82% | 591 |
| Nov 12, 2026 | 23.25 | 23.37 | 23.25 | 23.30 | 23.30 | -0.56% | 695 |
| Nov 11, 2026 | 23.32 | 23.43 | 23.32 | 23.43 | 23.43 | -0.24% | 233 |
| Nov 10, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.46% | 42 |
| Nov 9, 2026 | 23.43 | 23.43 | 23.38 | 23.38 | 23.38 | -0.61% | 1,634 |
| Nov 6, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.15% | 11 |
| Nov 5, 2026 | 23.36 | 23.49 | 23.36 | 23.49 | 23.49 | -0.55% | 533 |
| Nov 4, 2026 | 23.63 | 23.67 | 23.62 | 23.62 | 23.62 | -1.13% | 575 |
| Nov 3, 2026 | 23.83 | 23.89 | 23.83 | 23.89 | 23.89 | 1.69% | 182 |
| Nov 2, 2026 | 23.56 | 23.58 | 23.49 | 23.49 | 23.49 | -4.33% | 490 |
| Oct 30, 2026 | 24.79 | 24.88 | 24.55 | 24.55 | 24.55 | 0.31% | 855 |
| Oct 29, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.55% | 162 |
| Oct 28, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -0.03% | 19 |
| Oct 27, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.08% | 19 |
| Oct 26, 2026 | 24.45 | 25.06 | 24.24 | 24.37 | 24.37 | 0.09% | 3,312 |
| Oct 23, 2026 | 24.33 | 24.37 | 24.31 | 24.34 | 24.34 | 0.64% | 448 |
| Oct 22, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -1.14% | 127 |
| Oct 21, 2026 | 25.50 | 25.50 | 24.28 | 24.47 | 24.47 | -0.08% | 33,077 |
| Oct 20, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.14% | 59 |
| Oct 19, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -1.31% | 109 |
| Oct 16, 2026 | 24.75 | 24.80 | 24.74 | 24.77 | 24.77 | 0.80% | 1,750 |
| Oct 15, 2026 | 24.41 | 24.58 | 24.41 | 24.58 | 24.58 | -0.33% | 238 |
| Oct 14, 2026 | 24.71 | 25.06 | 24.66 | 24.66 | 24.66 | 1.59% | 3,061 |
| Oct 13, 2026 | 24.19 | 24.28 | 24.19 | 24.28 | 24.28 | -0.37% | 230 |
| Oct 12, 2026 | 24.42 | 24.42 | 24.37 | 24.37 | 24.37 | -0.66% | 231 |
| Oct 9, 2026 | 24.58 | 24.58 | 24.47 | 24.53 | 24.53 | -0.34% | 1,930 |
| Oct 8, 2026 | 24.78 | 24.78 | 24.61 | 24.61 | 24.61 | -0.75% | 792 |
| Oct 7, 2026 | 24.73 | 24.87 | 24.70 | 24.80 | 24.80 | -0.21% | 2,317 |
| Oct 6, 2026 | 24.85 | 24.90 | 24.83 | 24.85 | 24.85 | -0.37% | 697 |
| Oct 5, 2026 | 24.85 | 24.94 | 24.85 | 24.94 | 24.94 | 0.73% | 3,553 |
| Oct 2, 2026 | 24.88 | 24.88 | 24.75 | 24.76 | 24.76 | -0.31% | 920 |
| Oct 1, 2026 | 24.73 | 24.84 | 24.73 | 24.84 | 24.84 | -0.61% | 459 |
| Sep 30, 2026 | 25.16 | 25.16 | 24.98 | 24.99 | 24.99 | 0.92% | 1,678 |
| Sep 29, 2026 | 24.80 | 24.80 | 24.76 | 24.76 | 24.76 | -0.38% | 688 |
| Sep 28, 2026 | 24.91 | 25.01 | 24.86 | 24.86 | 24.86 | -0.54% | 3,411 |
| Sep 25, 2026 | 24.94 | 25.01 | 24.86 | 24.99 | 24.99 | -0.69% | 4,931 |
| Sep 24, 2026 | 25.20 | 25.22 | 25.16 | 25.16 | 25.16 | -0.04% | 729 |
| Sep 23, 2026 | 25.42 | 25.42 | 25.07 | 25.17 | 25.17 | -0.34% | 1,335 |
| Sep 22, 2026 | 25.36 | 25.36 | 25.22 | 25.26 | 25.26 | -0.75% | 698 |
| Sep 21, 2026 | 25.61 | 25.64 | 25.45 | 25.45 | 25.45 | 1.69% | 3,639 |
| Sep 18, 2026 | 25.02 | 25.03 | 25.02 | 25.03 | 25.03 | 1.12% | 794 |
| Sep 17, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.20% | 199 |
| Sep 16, 2026 | 24.92 | 24.92 | 24.80 | 24.80 | 24.80 | 0.87% | 839 |
| Sep 15, 2026 | 24.96 | 24.96 | 24.59 | 24.59 | 24.59 | -2.33% | 2,307 |
| Sep 14, 2026 | 25.21 | 25.26 | 25.16 | 25.17 | 25.17 | 1.08% | 2,024 |
| Sep 11, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.90 | -0.78% | 53 |
| Sep 10, 2026 | 25.06 | 25.10 | 25.06 | 25.10 | 25.10 | -0.01% | 665 |
| Sep 9, 2026 | 25.07 | 25.22 | 25.04 | 25.11 | 25.11 | - | 1,966 |