21Shares 2x Long Dogecoin ETF (TXXD)
NASDAQ: TXXD · Real-Time Price · USD
4.869
+0.105 (2.21%)
At close: Jun 12, 2026, 4:00 PM EDT
4.800
-0.069 (-1.42%)
After-hours: Jun 12, 2026, 6:48 PM EDT
TXXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 4.78 | 5.43 | 4.76 | 4.99 | - | 4.75% | 85,206 |
| Jun 11, 2026 | 4.61 | 4.81 | 4.52 | 4.76 | 4.76 | 7.99% | 22,600 |
| Jun 10, 2026 | 4.52 | 4.61 | 4.41 | 4.41 | 4.41 | -4.94% | 23,634 |
| Jun 9, 2026 | 4.66 | 4.69 | 4.46 | 4.64 | 4.64 | -3.53% | 19,713 |
| Jun 8, 2026 | 4.74 | 4.86 | 4.73 | 4.81 | 4.81 | 14.25% | 97,144 |
| Jun 5, 2026 | 4.63 | 4.67 | 3.99 | 4.21 | 4.21 | -18.13% | 200,739 |
| Jun 4, 2026 | 5.11 | 5.29 | 5.11 | 5.14 | 5.14 | -6.92% | 38,918 |
| Jun 3, 2026 | 5.84 | 5.89 | 5.51 | 5.53 | 5.53 | -5.69% | 120,705 |
| Jun 2, 2026 | 6.45 | 6.46 | 5.73 | 5.86 | 5.86 | -12.41% | 93,713 |
| Jun 1, 2026 | 6.54 | 6.71 | 6.31 | 6.69 | 6.69 | 1.65% | 141,591 |
| May 29, 2026 | 6.33 | 6.74 | 6.29 | 6.58 | 6.58 | 0.88% | 60,665 |
| May 28, 2026 | 6.35 | 6.68 | 6.15 | 6.52 | 6.52 | -5.09% | 68,581 |
| May 27, 2026 | 6.78 | 7.01 | 6.72 | 6.87 | 6.87 | 2.19% | 44,366 |
| May 26, 2026 | 6.86 | 7.05 | 6.58 | 6.73 | 6.73 | -5.32% | 55,126 |
| May 22, 2026 | 7.55 | 7.56 | 7.01 | 7.10 | 7.10 | -4.59% | 69,706 |
| 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% | 23,478 |
| May 19, 2026 | 7.26 | 7.33 | 7.10 | 7.16 | 7.16 | -2.45% | 43,109 |
| May 18, 2026 | 7.57 | 7.57 | 7.16 | 7.34 | 7.34 | -14.81% | 116,933 |
| 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 |