21Shares 2x Long Dogecoin ETF (TXXD)
NASDAQ: TXXD · Real-Time Price · USD
6.90
+0.27 (4.07%)
At close: Apr 28, 2026, 4:00 PM EDT
7.69
+0.79 (11.45%)
Pre-market: Apr 29, 2026, 4:55 AM EDT
TXXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.72 | 6.91 | 6.65 | 6.90 | 6.90 | 4.07% | 15,763 |
| Apr 27, 2026 | 6.68 | 6.80 | 6.50 | 6.63 | 6.63 | -0.41% | 23,837 |
| Apr 24, 2026 | 6.66 | 6.67 | 6.50 | 6.66 | 6.66 | 3.47% | 36,131 |
| Apr 23, 2026 | 6.44 | 6.68 | 6.31 | 6.43 | 6.43 | -0.77% | 57,380 |
| Apr 22, 2026 | 6.65 | 6.68 | 6.39 | 6.48 | 6.48 | 5.98% | 59,792 |
| Apr 21, 2026 | 6.33 | 6.39 | 6.09 | 6.12 | 6.12 | -4.03% | 71,584 |
| Apr 20, 2026 | 6.31 | 6.41 | 6.20 | 6.38 | 6.37 | -8.76% | 64,412 |
| Apr 17, 2026 | 7.18 | 7.26 | 6.96 | 6.99 | 6.99 | 0.72% | 70,779 |
| Apr 16, 2026 | 6.62 | 6.98 | 6.33 | 6.94 | 6.94 | 6.69% | 62,711 |
| Apr 15, 2026 | 6.12 | 6.53 | 6.11 | 6.50 | 6.50 | 7.29% | 18,183 |
| Apr 14, 2026 | 6.31 | 6.71 | 6.05 | 6.06 | 6.06 | -0.93% | 44,941 |
| Apr 13, 2026 | 5.88 | 6.16 | 5.82 | 6.12 | 6.12 | -3.90% | 40,050 |
| Apr 10, 2026 | 6.07 | 6.39 | 6.01 | 6.37 | 6.36 | 2.69% | 26,177 |
| Apr 9, 2026 | 5.91 | 6.20 | 5.86 | 6.20 | 6.20 | 1.57% | 26,080 |
| Apr 8, 2026 | 6.33 | 6.34 | 6.08 | 6.10 | 6.10 | 1.84% | 35,784 |
| Apr 7, 2026 | 5.78 | 6.01 | 5.75 | 5.99 | 5.99 | 0.17% | 37,558 |
| Apr 6, 2026 | 6.06 | 6.10 | 5.96 | 5.98 | 5.98 | 3.73% | 54,123 |
| Apr 2, 2026 | 5.62 | 5.90 | 5.62 | 5.77 | 5.77 | -5.63% | 12,850 |
| Apr 1, 2026 | 6.07 | 6.27 | 6.00 | 6.11 | 6.11 | 1.68% | 35,518 |
| Mar 31, 2026 | 5.85 | 6.05 | 5.80 | 6.01 | 6.01 | 2.21% | 30,979 |
| Mar 30, 2026 | 6.11 | 6.15 | 5.85 | 5.88 | 5.88 | 2.03% | 77,571 |
| Mar 27, 2026 | 5.75 | 5.84 | 5.66 | 5.76 | 5.76 | -2.32% | 46,626 |
| Mar 26, 2026 | 6.01 | 6.04 | 5.88 | 5.90 | 5.90 | -11.14% | 35,829 |
| Mar 25, 2026 | 6.76 | 6.87 | 6.59 | 6.64 | 6.64 | 5.73% | 110,192 |
| Mar 24, 2026 | 6.46 | 6.48 | 6.22 | 6.28 | 6.28 | -3.65% | 19,994 |
| Mar 23, 2026 | 6.31 | 6.60 | 6.28 | 6.52 | 6.52 | 2.65% | 59,746 |
| Mar 20, 2026 | 6.40 | 6.42 | 6.23 | 6.35 | 6.35 | 0.16% | 19,733 |
| Mar 19, 2026 | 6.25 | 6.38 | 6.08 | 6.34 | 6.34 | -2.66% | 101,919 |
| Mar 18, 2026 | 6.73 | 6.76 | 6.37 | 6.51 | 6.51 | -11.15% | 48,428 |
| 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 |