21Shares 2x Long Dogecoin ETF (TXXD)
NASDAQ: TXXD · Real-Time Price · USD
4.053
-0.517 (-11.30%)
At close: Sep 4, 2026, 4:00 PM EDT
4.150
+0.097 (2.38%)
After-hours: Sep 4, 2026, 7:11 PM EDT
TXXD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4.10 | 4.17 | 3.98 | 4.05 | 4.05 | -11.30% | 170,370 |
| Sep 3, 2026 | 4.00 | 4.59 | 3.95 | 4.57 | 4.57 | 20.50% | 194,894 |
| Sep 2, 2026 | 3.75 | 3.88 | 3.73 | 3.79 | 3.79 | -2.03% | 63,402 |
| Sep 1, 2026 | 3.94 | 3.99 | 3.78 | 3.87 | 3.87 | -2.97% | 36,040 |
| Aug 31, 2026 | 3.94 | 4.03 | 3.86 | 3.99 | 3.99 | -3.63% | 134,163 |
| Aug 28, 2026 | 4.35 | 4.48 | 4.04 | 4.14 | 4.14 | -8.88% | 148,528 |
| Aug 27, 2026 | 4.50 | 4.68 | 4.43 | 4.54 | 4.54 | 8.79% | 85,315 |
| Aug 26, 2026 | 4.30 | 4.30 | 4.05 | 4.18 | 4.18 | -6.99% | 86,164 |
| Aug 25, 2026 | 4.62 | 4.64 | 4.46 | 4.49 | 4.49 | -2.81% | 59,626 |
| Aug 24, 2026 | 4.96 | 4.98 | 4.55 | 4.62 | 4.62 | 10.53% | 142,714 |
| Aug 21, 2026 | 4.10 | 4.25 | 4.02 | 4.18 | 4.18 | 11.47% | 267,562 |
| Aug 20, 2026 | 3.62 | 4.11 | 3.50 | 3.75 | 3.75 | 18.10% | 385,901 |
| Aug 19, 2026 | 2.98 | 3.23 | 2.97 | 3.18 | 3.18 | 7.63% | 101,338 |
| Aug 18, 2026 | 2.90 | 2.97 | 2.90 | 2.95 | 2.95 | 0.17% | 10,269 |
| Aug 17, 2026 | 2.94 | 2.98 | 2.94 | 2.95 | 2.95 | 1.03% | 16,556 |
| Aug 14, 2026 | 2.88 | 2.94 | 2.88 | 2.92 | 2.92 | -0.85% | 36,333 |
| Aug 13, 2026 | 2.92 | 2.95 | 2.88 | 2.94 | 2.94 | -1.34% | 16,121 |
| Aug 12, 2026 | 2.99 | 3.03 | 2.95 | 2.98 | 2.98 | -1.00% | 59,167 |
| Aug 11, 2026 | 3.01 | 3.03 | 2.95 | 3.01 | 3.01 | 3.44% | 25,443 |
| Aug 10, 2026 | 2.94 | 2.95 | 2.89 | 2.91 | 2.91 | -1.02% | 34,880 |
| Aug 7, 2026 | 2.93 | 2.97 | 2.87 | 2.94 | 2.94 | 3.52% | 65,466 |
| Aug 6, 2026 | 2.84 | 2.88 | 2.83 | 2.84 | 2.84 | -4.44% | 55,209 |
| Aug 5, 2026 | 2.92 | 3.00 | 2.90 | 2.97 | 2.97 | -0.10% | 28,299 |
| Aug 4, 2026 | 2.96 | 3.01 | 2.94 | 2.98 | 2.98 | 0.68% | 16,565 |
| Aug 3, 2026 | 2.92 | 2.99 | 2.92 | 2.96 | 2.96 | 1.09% | 12,865 |
| Jul 31, 2026 | 2.88 | 2.96 | 2.84 | 2.92 | 2.92 | -2.73% | 9,233 |
| Jul 30, 2026 | 2.92 | 3.03 | 2.92 | 3.01 | 3.01 | 3.62% | 33,772 |
| Jul 29, 2026 | 2.98 | 3.03 | 2.90 | 2.90 | 2.90 | -3.17% | 5,697 |
| Jul 28, 2026 | 2.94 | 3.03 | 2.89 | 3.00 | 3.00 | -4.01% | 13,996 |
| Jul 27, 2026 | 3.18 | 3.23 | 3.04 | 3.12 | 3.12 | 8.33% | 21,145 |
| Jul 24, 2026 | 2.86 | 2.92 | 2.80 | 2.88 | 2.88 | -0.72% | 29,806 |
| Jul 23, 2026 | 3.04 | 3.05 | 2.88 | 2.90 | 2.90 | -9.50% | 32,480 |
| Jul 22, 2026 | 3.20 | 3.30 | 3.19 | 3.21 | 3.21 | -2.72% | 43,147 |
| Jul 21, 2026 | 3.27 | 3.30 | 3.27 | 3.30 | 3.30 | 4.60% | 20,481 |
| Jul 20, 2026 | 3.59 | 3.59 | 3.13 | 3.15 | 3.15 | -1.86% | 31,694 |
| Jul 17, 2026 | 3.08 | 3.23 | 3.05 | 3.21 | 3.21 | -1.55% | 22,446 |
| Jul 16, 2026 | 3.29 | 3.35 | 3.26 | 3.26 | 3.26 | -2.10% | 36,480 |
| Jul 15, 2026 | 3.46 | 3.47 | 3.32 | 3.33 | 3.33 | -1.33% | 17,719 |
| Jul 14, 2026 | 3.36 | 3.47 | 3.31 | 3.38 | 3.38 | 7.14% | 68,985 |
| Jul 13, 2026 | 3.20 | 3.23 | 3.09 | 3.15 | 3.15 | -6.91% | 91,541 |
| Jul 10, 2026 | 3.38 | 3.40 | 3.34 | 3.38 | 3.38 | 2.70% | 39,828 |
| Jul 9, 2026 | 3.20 | 3.38 | 3.20 | 3.30 | 3.30 | 1.68% | 57,309 |
| Jul 8, 2026 | 3.18 | 3.29 | 3.13 | 3.24 | 3.24 | -5.66% | 69,825 |
| Jul 7, 2026 | 3.40 | 3.52 | 3.35 | 3.44 | 3.44 | -5.96% | 17,663 |
| Jul 6, 2026 | 3.44 | 3.68 | 3.42 | 3.65 | 3.65 | 7.44% | 47,823 |
| Jul 2, 2026 | 3.45 | 3.51 | 3.37 | 3.40 | 3.40 | 4.62% | 48,013 |
| Jul 1, 2026 | 3.18 | 3.33 | 3.17 | 3.25 | 3.25 | 1.40% | 60,144 |
| Jun 30, 2026 | 3.03 | 3.23 | 2.99 | 3.21 | 3.21 | -4.36% | 72,812 |
| Jun 29, 2026 | 3.25 | 3.38 | 3.18 | 3.35 | 3.35 | -4.26% | 113,838 |
| Jun 26, 2026 | 3.34 | 3.54 | 3.33 | 3.50 | 3.50 | 6.64% | 44,649 |