21Shares 2x Long Dogecoin ETF (TXXD)
NASDAQ: TXXD · Real-Time Price · USD
53.16
+3.34 (6.70%)
At close: Sep 25, 2026, 4:00 PM EDT
53.37
+0.21 (0.40%)
After-hours: Sep 25, 2026, 7:30 PM EDT
TXXD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 28.44 | 28.80 | 28.30 | 28.40 | 28.40 | -4.44% | 5,520 |
| Aug 5, 2026 | 29.15 | 30.00 | 29.00 | 29.72 | 29.72 | -0.10% | 2,829 |
| Aug 4, 2026 | 29.62 | 30.10 | 29.40 | 29.75 | 29.75 | 0.68% | 1,656 |
| Aug 3, 2026 | 29.20 | 29.90 | 29.20 | 29.55 | 29.55 | 1.09% | 1,286 |
| Jul 31, 2026 | 28.83 | 29.60 | 28.35 | 29.23 | 29.23 | -2.73% | 923 |
| Jul 30, 2026 | 29.20 | 30.30 | 29.20 | 30.05 | 30.05 | 3.62% | 3,377 |
| Jul 29, 2026 | 29.80 | 30.25 | 29.00 | 29.00 | 29.00 | -3.17% | 569 |
| Jul 28, 2026 | 29.40 | 30.30 | 28.90 | 29.95 | 29.95 | -4.01% | 1,399 |
| Jul 27, 2026 | 31.83 | 32.30 | 30.40 | 31.20 | 31.20 | 8.33% | 2,114 |
| Jul 24, 2026 | 28.60 | 29.20 | 28.00 | 28.80 | 28.80 | -0.72% | 2,980 |
| Jul 23, 2026 | 30.40 | 30.46 | 28.80 | 29.01 | 29.01 | -9.50% | 3,248 |
| Jul 22, 2026 | 32.00 | 33.00 | 31.90 | 32.06 | 32.06 | -2.72% | 4,314 |
| Jul 21, 2026 | 32.73 | 33.00 | 32.73 | 32.95 | 32.95 | 4.60% | 2,048 |
| Jul 20, 2026 | 35.90 | 35.90 | 31.30 | 31.50 | 31.50 | -1.86% | 3,169 |
| Jul 17, 2026 | 30.80 | 32.30 | 30.50 | 32.10 | 32.10 | -1.55% | 2,244 |