21Shares 2x Long Dogecoin ETF (TXXD)
NASDAQ: TXXD · Real-Time Price · USD
26.04
+0.24 (0.93%)
At close: Nov 6, 2026, 4:00 PM EST
26.00
-0.04 (-0.15%)
After-hours: Nov 6, 2026, 4:44 PM EST
TXXD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 25.98 | 26.24 | 25.89 | 26.04 | 26.04 | 0.92% | 4,703 |
| Nov 5, 2026 | 28.65 | 28.65 | 25.31 | 25.80 | 25.80 | -11.75% | 9,776 |
| Nov 4, 2026 | 28.64 | 30.30 | 28.64 | 29.24 | 29.24 | 3.73% | 7,185 |
| Nov 3, 2026 | 28.36 | 28.36 | 28.11 | 28.19 | 28.18 | 4.09% | 846 |
| Nov 2, 2026 | 28.36 | 28.51 | 26.96 | 27.08 | 27.08 | -4.53% | 6,659 |
| Oct 30, 2026 | 28.73 | 28.73 | 27.90 | 28.36 | 28.36 | -10.56% | 12,034 |
| Oct 29, 2026 | 31.40 | 32.59 | 31.35 | 31.71 | 31.71 | -2.21% | 5,796 |
| Oct 28, 2026 | 31.63 | 32.43 | 31.59 | 32.43 | 32.43 | 4.35% | 2,975 |
| Oct 27, 2026 | 30.28 | 31.12 | 30.28 | 31.08 | 31.08 | 2.58% | 4,020 |
| Oct 26, 2026 | 29.99 | 30.98 | 29.61 | 30.30 | 30.30 | -5.06% | 7,192 |
| Oct 23, 2026 | 32.40 | 32.74 | 31.91 | 31.91 | 31.91 | 1.20% | 1,377 |
| Oct 22, 2026 | 32.30 | 32.30 | 31.12 | 31.53 | 31.53 | -11.06% | 6,202 |
| Oct 21, 2026 | 34.54 | 35.99 | 34.54 | 35.45 | 35.45 | 4.19% | 4,597 |
| Oct 20, 2026 | 32.43 | 34.03 | 32.43 | 34.03 | 34.03 | 5.69% | 15,767 |
| Oct 19, 2026 | 32.50 | 32.82 | 31.95 | 32.20 | 32.20 | -2.59% | 10,150 |
| Oct 16, 2026 | 34.25 | 34.36 | 32.31 | 33.05 | 33.05 | -3.40% | 4,796 |
| Oct 15, 2026 | 32.19 | 34.22 | 31.54 | 34.22 | 34.22 | -1.19% | 13,795 |
| Oct 14, 2026 | 35.00 | 35.54 | 34.52 | 34.63 | 34.63 | -6.47% | 8,465 |
| Oct 13, 2026 | 36.59 | 37.18 | 36.59 | 37.02 | 37.02 | -1.30% | 4,530 |
| Oct 12, 2026 | 37.87 | 38.27 | 37.13 | 37.51 | 37.51 | 1.76% | 6,656 |
| Oct 9, 2026 | 37.22 | 37.42 | 36.72 | 36.86 | 36.86 | 1.21% | 10,420 |
| Oct 8, 2026 | 39.15 | 39.60 | 34.16 | 36.42 | 36.42 | -10.67% | 17,475 |
| Oct 7, 2026 | 40.92 | 41.57 | 40.42 | 40.77 | 40.77 | -11.55% | 18,444 |
| Oct 6, 2026 | 48.41 | 48.42 | 46.09 | 46.10 | 46.10 | -3.42% | 3,854 |
| Oct 5, 2026 | 48.36 | 48.50 | 46.56 | 47.73 | 47.73 | 8.34% | 4,447 |
| Oct 2, 2026 | 49.61 | 49.61 | 43.40 | 44.06 | 44.06 | -7.36% | 7,515 |
| Oct 1, 2026 | 47.64 | 48.10 | 46.59 | 47.56 | 47.56 | 1.68% | 7,002 |
| Sep 30, 2026 | 50.20 | 51.13 | 46.50 | 46.77 | 46.77 | -0.10% | 8,760 |
| Sep 29, 2026 | 48.51 | 49.17 | 46.26 | 46.82 | 46.82 | 0.25% | 18,034 |
| Sep 28, 2026 | 47.79 | 48.56 | 44.97 | 46.70 | 46.70 | -12.15% | 15,888 |
| Sep 25, 2026 | 52.82 | 53.29 | 50.76 | 53.16 | 53.16 | 6.70% | 18,894 |
| Sep 24, 2026 | 47.71 | 51.03 | 47.25 | 49.82 | 49.82 | 7.53% | 12,706 |
| Sep 23, 2026 | 53.81 | 53.81 | 45.03 | 46.33 | 46.33 | -14.58% | 16,113 |
| Sep 22, 2026 | 54.96 | 54.96 | 53.23 | 54.24 | 54.24 | 2.88% | 11,333 |
| Sep 21, 2026 | 47.84 | 54.07 | 46.94 | 52.72 | 52.72 | 23.94% | 17,909 |
| Sep 18, 2026 | 40.75 | 43.00 | 40.75 | 42.54 | 42.54 | 15.29% | 13,861 |
| Sep 17, 2026 | 36.66 | 37.64 | 36.66 | 36.90 | 36.90 | 3.17% | 5,387 |
| Sep 16, 2026 | 35.01 | 35.88 | 34.37 | 35.76 | 35.76 | -1.00% | 24,980 |
| Sep 15, 2026 | 37.67 | 37.67 | 34.58 | 36.12 | 36.12 | -9.39% | 11,164 |
| Sep 14, 2026 | 39.19 | 40.50 | 39.00 | 39.87 | 39.87 | - | 7,975 |
| Sep 11, 2026 | 39.74 | 42.78 | 39.68 | 39.87 | 39.87 | 1.23% | 9,262 |
| Sep 10, 2026 | 39.00 | 39.72 | 38.30 | 39.39 | 39.39 | -7.23% | 11,285 |
| Sep 9, 2026 | 45.80 | 45.80 | 42.20 | 42.45 | 42.45 | -5.50% | 6,486 |
| Sep 8, 2026 | 43.96 | 46.11 | 43.47 | 44.93 | 44.92 | 10.83% | 7,101 |
| Sep 4, 2026 | 41.00 | 41.70 | 39.75 | 40.53 | 40.53 | -11.30% | 17,037 |
| Sep 3, 2026 | 40.00 | 45.90 | 39.50 | 45.70 | 45.70 | 20.50% | 19,489 |
| Sep 2, 2026 | 37.51 | 38.80 | 37.30 | 37.93 | 37.93 | -2.03% | 6,340 |
| Sep 1, 2026 | 39.40 | 39.89 | 37.80 | 38.71 | 38.71 | -2.97% | 3,604 |
| Aug 31, 2026 | 39.40 | 40.32 | 38.57 | 39.90 | 39.90 | -3.63% | 13,416 |
| Aug 28, 2026 | 43.50 | 44.75 | 40.40 | 41.40 | 41.40 | -8.88% | 14,852 |