21Shares 2x Long Dogecoin ETF (TXXD)
NASDAQ: TXXD · Real-Time Price · USD
7.06
-0.39 (-5.25%)
May 22, 2026, 3:34 PM EDT - Market open
TXXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7.55 | 7.56 | 7.37 | 7.44 | - | -0.08% | 16,222 |
| May 21, 2026 | 7.30 | 7.56 | 7.22 | 7.45 | 7.45 | 2.56% | 27,506 |
| May 20, 2026 | 7.18 | 7.33 | 7.14 | 7.26 | 7.26 | 1.39% | 22,035 |
| May 19, 2026 | 7.26 | 7.33 | 7.10 | 7.16 | 7.16 | -2.45% | 43,108 |
| May 18, 2026 | 7.57 | 7.57 | 7.16 | 7.34 | 7.34 | -14.81% | 113,498 |
| May 15, 2026 | 8.78 | 8.78 | 8.39 | 8.62 | 8.62 | -5.42% | 88,448 |
| May 14, 2026 | 9.04 | 9.44 | 8.77 | 9.11 | 9.11 | 5.02% | 64,892 |
| May 13, 2026 | 8.53 | 8.90 | 8.21 | 8.68 | 8.67 | 5.92% | 65,346 |
| May 12, 2026 | 8.14 | 8.25 | 7.90 | 8.19 | 8.19 | -3.39% | 120,372 |
| May 11, 2026 | 8.23 | 8.51 | 8.08 | 8.48 | 8.48 | 4.41% | 72,660 |
| May 8, 2026 | 7.74 | 8.13 | 7.74 | 8.12 | 8.12 | 1.50% | 34,506 |
| May 7, 2026 | 8.43 | 8.43 | 7.84 | 8.00 | 8.00 | -8.68% | 91,658 |
| May 6, 2026 | 8.93 | 8.93 | 8.52 | 8.76 | 8.76 | -1.14% | 94,196 |
| May 5, 2026 | 8.65 | 9.01 | 8.52 | 8.86 | 8.86 | 5.74% | 94,334 |
| May 4, 2026 | 8.36 | 8.67 | 8.27 | 8.38 | 8.38 | 2.57% | 52,330 |
| May 1, 2026 | 8.20 | 8.29 | 8.06 | 8.17 | 8.17 | 5.53% | 76,675 |
| Apr 30, 2026 | 7.75 | 7.90 | 7.64 | 7.74 | 7.74 | 9.05% | 56,382 |
| Apr 29, 2026 | 7.79 | 7.79 | 7.04 | 7.10 | 7.10 | 2.90% | 69,700 |
| 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 | -0.40% | 23,837 |
| Apr 24, 2026 | 6.66 | 6.67 | 6.50 | 6.66 | 6.66 | 3.46% | 36,131 |
| Apr 23, 2026 | 6.44 | 6.68 | 6.31 | 6.43 | 6.43 | -0.78% | 57,380 |
| Apr 22, 2026 | 6.65 | 6.68 | 6.39 | 6.48 | 6.48 | 5.99% | 59,792 |
| Apr 21, 2026 | 6.33 | 6.39 | 6.09 | 6.12 | 6.12 | -4.02% | 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 | 0.71% | 70,779 |
| Apr 16, 2026 | 6.62 | 6.98 | 6.33 | 6.94 | 6.94 | 6.70% | 62,711 |
| Apr 15, 2026 | 6.12 | 6.53 | 6.11 | 6.50 | 6.50 | 7.28% | 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 | -3.89% | 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 | 1.83% | 35,784 |
| Apr 7, 2026 | 5.78 | 6.01 | 5.75 | 5.99 | 5.99 | 0.18% | 37,558 |
| Apr 6, 2026 | 6.06 | 6.10 | 5.96 | 5.98 | 5.98 | 3.72% | 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 | 2.64% | 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 | -2.65% | 101,919 |
| Mar 18, 2026 | 6.73 | 6.76 | 6.37 | 6.51 | 6.51 | -11.14% | 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 |