21Shares 2x Long Dogecoin ETF (TXXD)
NASDAQ: TXXD · Real-Time Price · USD
32.99
-1.23 (-3.61%)
At close: Oct 16, 2026, 4:00 PM EDT
32.71
-0.27 (-0.83%)
After-hours: Oct 16, 2026, 7:00 PM EDT
TXXD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 34.25 | 34.36 | 32.31 | 32.99 | 32.99 | -3.60% | 4,791 |
| Oct 15, 2026 | 32.19 | 34.22 | 31.54 | 34.22 | 34.22 | -1.19% | 13,745 |
| 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 |
| Aug 27, 2026 | 45.00 | 46.80 | 44.30 | 45.44 | 45.44 | 8.79% | 8,531 |
| Aug 26, 2026 | 43.00 | 43.03 | 40.51 | 41.76 | 41.76 | -6.99% | 8,616 |
| Aug 25, 2026 | 46.20 | 46.40 | 44.60 | 44.90 | 44.90 | -2.81% | 5,962 |
| Aug 24, 2026 | 49.60 | 49.80 | 45.50 | 46.20 | 46.20 | 10.53% | 14,271 |
| Aug 21, 2026 | 41.00 | 42.50 | 40.20 | 41.80 | 41.80 | 11.47% | 26,756 |
| Aug 20, 2026 | 36.15 | 41.05 | 35.00 | 37.50 | 37.50 | 18.10% | 38,590 |
| Aug 19, 2026 | 29.80 | 32.30 | 29.67 | 31.75 | 31.75 | 7.63% | 10,133 |
| Aug 18, 2026 | 29.00 | 29.70 | 29.00 | 29.50 | 29.50 | 0.17% | 1,026 |
| Aug 17, 2026 | 29.40 | 29.80 | 29.40 | 29.45 | 29.45 | 1.03% | 1,655 |
| Aug 14, 2026 | 28.80 | 29.40 | 28.75 | 29.15 | 29.15 | -0.85% | 3,633 |
| Aug 13, 2026 | 29.20 | 29.49 | 28.80 | 29.40 | 29.40 | -1.34% | 1,612 |
| Aug 12, 2026 | 29.90 | 30.30 | 29.50 | 29.80 | 29.80 | -1.00% | 5,916 |
| Aug 11, 2026 | 30.10 | 30.30 | 29.45 | 30.10 | 30.10 | 3.44% | 2,544 |
| Aug 10, 2026 | 29.40 | 29.50 | 28.90 | 29.10 | 29.10 | -1.02% | 3,488 |
| Aug 7, 2026 | 29.30 | 29.70 | 28.70 | 29.40 | 29.40 | 3.52% | 6,546 |