21Shares 2x Long HYPE ETF (TXXH)
NASDAQ: TXXH · Real-Time Price · USD
32.49
-2.36 (-6.76%)
At close: Aug 14, 2026, 4:00 PM EDT
32.54
+0.05 (0.14%)
After-hours: Aug 14, 2026, 6:52 PM EDT
TXXH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 32.85 | 32.85 | 32.49 | 32.49 | 32.49 | -6.75% | 434 |
| Aug 13, 2026 | 34.61 | 35.69 | 34.61 | 34.85 | 34.85 | 4.49% | 5,251 |
| Aug 12, 2026 | 33.50 | 33.77 | 32.38 | 33.35 | 33.35 | 5.79% | 15,500 |
| Aug 11, 2026 | 31.88 | 31.88 | 30.73 | 31.52 | 31.52 | -4.13% | 5,887 |
| Aug 10, 2026 | 31.66 | 32.88 | 30.98 | 32.88 | 32.88 | 3.29% | 10,851 |
| Aug 7, 2026 | 34.32 | 34.34 | 30.97 | 31.84 | 31.84 | -5.52% | 9,783 |
| Aug 6, 2026 | 31.87 | 33.70 | 31.87 | 33.70 | 33.70 | -4.71% | 5,071 |
| Aug 5, 2026 | 34.84 | 35.95 | 34.82 | 35.36 | 35.36 | 6.38% | 16,342 |
| Aug 4, 2026 | 33.10 | 33.30 | 32.82 | 33.24 | 33.24 | 3.24% | 7,608 |
| Aug 3, 2026 | 31.75 | 32.30 | 31.66 | 32.20 | 32.20 | 8.29% | 6,414 |
| Jul 31, 2026 | 32.60 | 33.18 | 29.73 | 29.73 | 29.73 | -11.25% | 13,955 |
| Jul 30, 2026 | 30.75 | 33.50 | 30.75 | 33.50 | 33.50 | 8.34% | 21,865 |
| Jul 29, 2026 | 33.50 | 33.87 | 30.92 | 30.92 | 30.92 | -7.73% | 30,822 |
| Jul 28, 2026 | 31.99 | 33.93 | 31.91 | 33.51 | 33.51 | -6.76% | 11,099 |
| Jul 27, 2026 | 38.65 | 38.68 | 35.95 | 35.95 | 35.94 | -3.24% | 4,031 |
| Jul 24, 2026 | 37.42 | 38.19 | 37.15 | 37.15 | 37.15 | 0.12% | 4,660 |
| Jul 23, 2026 | 39.01 | 39.55 | 36.93 | 37.10 | 37.10 | -4.15% | 4,494 |
| Jul 22, 2026 | 38.16 | 39.20 | 36.86 | 38.71 | 38.71 | -4.30% | 14,928 |
| Jul 21, 2026 | 43.37 | 43.37 | 39.84 | 40.45 | 40.45 | -5.48% | 14,478 |
| Jul 20, 2026 | 41.58 | 42.85 | 41.55 | 42.80 | 42.80 | 5.88% | 1,001 |
| Jul 17, 2026 | 40.02 | 41.06 | 39.47 | 40.42 | 40.42 | -7.02% | 7,982 |
| Jul 16, 2026 | 48.48 | 48.73 | 43.35 | 43.47 | 43.47 | -13.98% | 4,625 |
| Jul 15, 2026 | 52.85 | 53.27 | 50.54 | 50.54 | 50.54 | 4.52% | 2,455 |
| Jul 14, 2026 | 47.35 | 48.63 | 47.08 | 48.35 | 48.35 | 5.18% | 6,499 |
| Jul 13, 2026 | 47.02 | 47.47 | 45.73 | 45.97 | 45.97 | -10.93% | 27,320 |
| Jul 10, 2026 | 53.97 | 53.97 | 51.27 | 51.61 | 51.61 | 0.86% | 2,901 |
| Jul 9, 2026 | 52.12 | 52.47 | 51.17 | 51.17 | 51.17 | -1.41% | 1,505 |
| Jul 8, 2026 | 53.16 | 53.22 | 50.59 | 51.90 | 51.90 | -8.27% | 17,139 |
| Jul 7, 2026 | 58.53 | 61.17 | 56.58 | 56.58 | 56.58 | -4.08% | 21,137 |
| Jul 6, 2026 | 55.00 | 58.99 | 54.86 | 58.99 | 58.99 | 15.76% | 3,610 |
| Jul 2, 2026 | 50.31 | 50.95 | 49.69 | 50.95 | 50.95 | 9.91% | 3,792 |
| Jul 1, 2026 | 46.68 | 49.05 | 46.36 | 46.36 | 46.36 | -7.71% | 9,271 |
| Jun 30, 2026 | 49.69 | 50.82 | 48.90 | 50.23 | 50.23 | -4.47% | 7,445 |
| Jun 29, 2026 | 47.83 | 52.82 | 47.19 | 52.58 | 52.58 | 6.57% | 20,619 |
| Jun 26, 2026 | 45.15 | 49.92 | 45.15 | 49.34 | 49.34 | 3.86% | 40,639 |
| Jun 25, 2026 | 46.30 | 47.76 | 42.53 | 47.50 | 47.50 | 8.63% | 15,922 |
| Jun 24, 2026 | 43.30 | 43.91 | 41.64 | 43.73 | 43.73 | -4.89% | 10,380 |
| Jun 23, 2026 | 47.37 | 48.12 | 45.25 | 45.98 | 45.98 | -15.72% | 26,656 |
| Jun 22, 2026 | 56.39 | 57.89 | 54.13 | 54.56 | 54.56 | -2.79% | 9,021 |
| Jun 18, 2026 | 61.42 | 61.42 | 52.92 | 56.12 | 56.12 | -11.07% | 34,093 |
| Jun 17, 2026 | 61.87 | 69.88 | 61.86 | 63.11 | 63.11 | -0.91% | 13,894 |
| Jun 16, 2026 | 69.60 | 70.42 | 63.60 | 63.69 | 63.69 | 14.72% | 28,838 |
| Jun 15, 2026 | 56.80 | 57.49 | 54.72 | 55.52 | 55.52 | 20.23% | 19,345 |
| Jun 12, 2026 | 45.16 | 48.36 | 43.89 | 46.18 | 46.18 | 7.01% | 66,058 |
| Jun 11, 2026 | 40.13 | 44.30 | 39.50 | 43.16 | 43.16 | 17.35% | 22,272 |
| Jun 10, 2026 | 40.47 | 42.66 | 36.73 | 36.77 | 36.77 | -15.56% | 15,773 |
| Jun 9, 2026 | 47.35 | 47.79 | 43.10 | 43.55 | 43.55 | -16.45% | 25,331 |
| Jun 8, 2026 | 53.59 | 55.25 | 51.95 | 52.13 | 52.13 | 15.37% | 20,065 |
| Jun 5, 2026 | 50.23 | 53.60 | 41.81 | 45.19 | 45.19 | -23.40% | 72,194 |
| Jun 4, 2026 | 57.54 | 63.85 | 57.54 | 58.99 | 58.99 | -19.08% | 45,653 |