21Shares 2x Long Dogecoin ETF (TXXD)
NASDAQ: TXXD · Real-Time Price · USD
6.34
-0.17 (-2.65%)
At close: Mar 19, 2026, 4:00 PM EDT
6.25
-0.09 (-1.42%)
After-hours: Mar 19, 2026, 7:45 PM EDT
TXXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 6.25 | 6.36 | 6.08 | 6.35 | - | -2.56% | 97,200 |
| Mar 18, 2026 | 6.73 | 6.76 | 6.37 | 6.51 | 6.51 | -11.15% | 48,288 |
| Mar 17, 2026 | 7.14 | 7.44 | 7.09 | 7.33 | 7.33 | -3.11% | 36,789 |
| Mar 16, 2026 | 7.31 | 7.72 | 7.31 | 7.57 | 7.57 | 12.24% | 39,837 |
| Mar 13, 2026 | 7.38 | 7.41 | 6.69 | 6.74 | 6.74 | 3.06% | 78,182 |
| Mar 12, 2026 | 6.57 | 6.71 | 6.36 | 6.54 | 6.54 | 1.57% | 56,065 |
| Mar 11, 2026 | 6.43 | 6.55 | 6.10 | 6.44 | 6.44 | -1.83% | 57,713 |
| Mar 10, 2026 | 6.80 | 7.28 | 6.52 | 6.56 | 6.56 | 7.19% | 114,561 |
| Mar 9, 2026 | 6.15 | 6.31 | 6.03 | 6.12 | 6.12 | 0.15% | 69,885 |
| Mar 6, 2026 | 6.08 | 6.12 | 5.94 | 6.11 | 6.11 | -7.30% | 47,793 |
| Mar 5, 2026 | 6.70 | 6.79 | 6.35 | 6.59 | 6.59 | -14.84% | 93,011 |
| Mar 4, 2026 | 6.90 | 8.00 | 6.73 | 7.74 | 7.74 | 28.25% | 96,419 |
| Mar 3, 2026 | 6.21 | 6.44 | 6.01 | 6.04 | 6.03 | -12.08% | 55,992 |
| Mar 2, 2026 | 6.36 | 7.29 | 6.36 | 6.86 | 6.86 | 3.06% | 73,981 |
| Feb 27, 2026 | 6.76 | 6.76 | 6.62 | 6.66 | 6.66 | -6.84% | 31,990 |
| Feb 26, 2026 | 7.54 | 7.57 | 7.00 | 7.15 | 7.15 | -14.15% | 53,841 |
| Feb 25, 2026 | 7.54 | 8.38 | 7.50 | 8.33 | 8.33 | 25.31% | 46,496 |
| Feb 24, 2026 | 6.37 | 6.69 | 6.32 | 6.65 | 6.64 | -2.35% | 27,232 |
| Feb 23, 2026 | 7.29 | 7.39 | 6.72 | 6.81 | 6.80 | -14.48% | 46,693 |
| Feb 20, 2026 | 7.41 | 8.22 | 7.41 | 7.96 | 7.95 | 5.45% | 48,015 |
| Feb 19, 2026 | 7.42 | 7.61 | 7.27 | 7.55 | 7.54 | -1.17% | 32,347 |
| Feb 18, 2026 | 7.86 | 8.22 | 7.49 | 7.64 | 7.63 | -3.99% | 26,293 |
| Feb 17, 2026 | 7.97 | 8.43 | 7.68 | 7.95 | 7.95 | 7.52% | 121,014 |
| Feb 13, 2026 | 6.91 | 7.43 | 6.90 | 7.40 | 7.39 | 13.49% | 79,279 |
| Feb 12, 2026 | 7.00 | 7.03 | 6.50 | 6.52 | 6.51 | -0.64% | 41,824 |
| Feb 11, 2026 | 6.59 | 6.60 | 6.14 | 6.56 | 6.56 | -4.21% | 31,429 |
| Feb 10, 2026 | 6.91 | 7.02 | 6.69 | 6.85 | 6.84 | -7.22% | 24,863 |
| Feb 9, 2026 | 7.07 | 7.44 | 6.99 | 7.38 | 7.38 | -5.46% | 40,967 |
| Feb 6, 2026 | 7.27 | 8.24 | 7.27 | 7.81 | 7.80 | 21.78% | 55,045 |
| Feb 5, 2026 | 8.19 | 8.34 | 6.14 | 6.41 | 6.41 | -29.97% | 76,507 |
| Feb 4, 2026 | 9.49 | 9.58 | 8.69 | 9.15 | 9.15 | -9.30% | 35,071 |
| Feb 3, 2026 | 9.90 | 10.28 | 8.82 | 10.09 | 10.09 | 2.96% | 34,311 |
| Feb 2, 2026 | 9.77 | 10.33 | 9.74 | 9.80 | 9.80 | -14.96% | 25,148 |
| Jan 30, 2026 | 11.45 | 12.07 | 11.15 | 11.53 | 11.52 | 0.29% | 35,568 |
| Jan 29, 2026 | 12.51 | 12.54 | 11.18 | 11.49 | 11.49 | -14.43% | 41,421 |
| Jan 28, 2026 | 13.44 | 13.59 | 13.26 | 13.43 | 13.43 | -0.83% | 11,422 |
| Jan 27, 2026 | 12.86 | 13.60 | 12.79 | 13.55 | 13.54 | 5.49% | 32,402 |
| Jan 26, 2026 | 12.75 | 13.17 | 12.73 | 12.84 | 12.83 | -3.47% | 28,012 |
| Jan 23, 2026 | 13.53 | 14.20 | 13.05 | 13.30 | 13.30 | -1.37% | 84,797 |
| Jan 22, 2026 | 13.65 | 13.80 | 13.44 | 13.49 | 13.48 | -6.53% | 39,322 |
| Jan 21, 2026 | 13.85 | 14.48 | 12.78 | 14.43 | 14.42 | 7.45% | 75,543 |
| Jan 20, 2026 | 13.90 | 14.14 | 13.43 | 13.43 | 13.42 | -21.78% | 86,168 |
| Jan 16, 2026 | 17.16 | 17.18 | 16.40 | 17.17 | 17.16 | -2.12% | 87,449 |
| Jan 15, 2026 | 18.65 | 18.65 | 17.46 | 17.54 | 17.53 | -10.30% | 92,551 |
| Jan 14, 2026 | 19.48 | 20.47 | 19.37 | 19.56 | 19.55 | 3.62% | 36,361 |
| Jan 13, 2026 | 17.95 | 19.13 | 17.66 | 18.87 | 18.86 | 9.96% | 73,130 |
| Jan 12, 2026 | 16.85 | 17.74 | 16.72 | 17.16 | 17.16 | -3.39% | 35,604 |
| Jan 9, 2026 | 17.62 | 18.89 | 17.47 | 17.77 | 17.76 | -3.42% | 85,521 |
| Jan 8, 2026 | 17.51 | 18.72 | 17.51 | 18.40 | 18.39 | -5.28% | 33,077 |
| Jan 7, 2026 | 19.37 | 20.01 | 19.13 | 19.42 | 19.41 | -1.15% | 30,609 |