21Shares 2x Long HYPE ETF (TXXH)
NASDAQ: TXXH · Real-Time Price · USD
76.50
-5.48 (-6.68%)
At close: Sep 25, 2026, 4:00 PM EDT
76.50
0.00 (0.00%)
After-hours: Sep 25, 2026, 7:27 PM EDT
TXXH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 78.95 | 78.95 | 75.25 | 76.50 | 76.50 | -6.68% | 17,769 |
| Sep 24, 2026 | 79.18 | 82.14 | 76.92 | 81.98 | 81.98 | 1.90% | 22,375 |
| Sep 23, 2026 | 83.78 | 83.78 | 77.72 | 80.45 | 80.45 | -5.76% | 18,471 |
| Sep 22, 2026 | 84.68 | 86.40 | 81.69 | 85.37 | 85.37 | 6.48% | 18,221 |
| Sep 21, 2026 | 83.86 | 83.86 | 79.00 | 80.17 | 80.17 | 1.60% | 11,892 |
| Sep 18, 2026 | 77.09 | 78.94 | 76.40 | 78.91 | 78.91 | 21.58% | 21,030 |
| Sep 17, 2026 | 62.93 | 64.91 | 62.13 | 64.91 | 64.91 | 11.45% | 16,394 |
| Sep 16, 2026 | 57.58 | 60.35 | 56.15 | 58.24 | 58.24 | 3.53% | 4,220 |
| Sep 15, 2026 | 58.70 | 58.74 | 53.63 | 56.26 | 56.25 | -10.09% | 32,428 |
| Sep 14, 2026 | 60.13 | 63.41 | 60.05 | 62.57 | 62.57 | 0.81% | 10,796 |
| Sep 11, 2026 | 63.10 | 66.26 | 60.94 | 62.06 | 62.06 | 1.11% | 8,759 |
| Sep 10, 2026 | 63.21 | 63.30 | 59.22 | 61.38 | 61.38 | -11.39% | 7,460 |
| Sep 9, 2026 | 72.16 | 72.29 | 68.55 | 69.27 | 69.27 | 1.71% | 13,342 |
| Sep 8, 2026 | 65.73 | 69.08 | 64.46 | 68.11 | 68.11 | -2.25% | 24,122 |
| Sep 4, 2026 | 70.30 | 71.26 | 67.86 | 69.68 | 69.68 | -2.49% | 14,395 |
| Sep 3, 2026 | 66.43 | 71.46 | 66.40 | 71.46 | 71.46 | 11.74% | 37,064 |
| Sep 2, 2026 | 64.80 | 65.20 | 63.50 | 63.95 | 63.94 | -4.06% | 27,009 |
| Sep 1, 2026 | 67.86 | 70.10 | 64.15 | 66.65 | 66.65 | -2.70% | 63,588 |
| Aug 31, 2026 | 64.64 | 70.09 | 63.42 | 68.50 | 68.50 | 9.97% | 36,731 |
| Aug 28, 2026 | 69.84 | 70.92 | 61.30 | 62.29 | 62.29 | -13.03% | 29,179 |
| Aug 27, 2026 | 67.70 | 74.48 | 67.42 | 71.63 | 71.63 | 9.54% | 56,036 |
| Aug 26, 2026 | 65.23 | 66.68 | 63.90 | 65.39 | 65.39 | -2.01% | 20,503 |
| Aug 25, 2026 | 62.36 | 68.92 | 62.36 | 66.73 | 66.73 | 10.35% | 20,573 |
| Aug 24, 2026 | 64.44 | 64.56 | 60.09 | 60.47 | 60.47 | 7.13% | 23,362 |
| Aug 21, 2026 | 58.63 | 60.68 | 56.37 | 56.45 | 56.45 | 6.39% | 25,504 |
| Aug 20, 2026 | 52.00 | 55.45 | 51.51 | 53.06 | 53.06 | 6.68% | 19,301 |
| Aug 19, 2026 | 36.70 | 52.62 | 35.78 | 49.73 | 49.73 | 37.64% | 26,525 |
| Aug 18, 2026 | 36.88 | 36.88 | 35.67 | 36.13 | 36.13 | -0.35% | 6,331 |
| Aug 17, 2026 | 36.39 | 36.69 | 35.98 | 36.26 | 36.26 | 11.60% | 18,396 |
| 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 |