21Shares 2x Long HYPE ETF (TXXH)
NASDAQ: TXXH · Real-Time Price · USD
49.17
-0.16 (-0.33%)
At close: Nov 6, 2026, 4:00 PM EST
49.28
+0.11 (0.23%)
After-hours: Nov 6, 2026, 4:15 PM EST
TXXH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 49.00 | 49.97 | 48.60 | 49.17 | 49.17 | -0.32% | 1,789 |
| Nov 5, 2026 | 53.87 | 53.87 | 48.63 | 49.33 | 49.33 | -13.01% | 9,470 |
| Nov 4, 2026 | 59.00 | 60.78 | 56.70 | 56.70 | 56.70 | -5.41% | 12,146 |
| Nov 3, 2026 | 61.25 | 62.68 | 59.13 | 59.94 | 59.94 | 6.22% | 14,000 |
| Nov 2, 2026 | 60.59 | 60.89 | 56.44 | 56.44 | 56.44 | -16.45% | 5,008 |
| Oct 30, 2026 | 67.80 | 71.44 | 65.37 | 67.55 | 67.55 | -7.74% | 17,446 |
| Oct 29, 2026 | 69.07 | 75.64 | 68.41 | 73.21 | 73.21 | 29.93% | 20,226 |
| Oct 28, 2026 | 53.60 | 56.49 | 53.55 | 56.35 | 56.35 | 0.35% | 6,352 |
| Oct 27, 2026 | 54.06 | 56.65 | 54.06 | 56.16 | 56.15 | 7.11% | 3,757 |
| Oct 26, 2026 | 52.80 | 54.46 | 52.43 | 52.43 | 52.43 | 3.11% | 1,980 |
| Oct 23, 2026 | 52.44 | 52.44 | 50.76 | 50.85 | 50.85 | -1.10% | 1,624 |
| Oct 22, 2026 | 52.40 | 52.56 | 50.37 | 51.41 | 51.41 | -10.81% | 4,997 |
| Oct 21, 2026 | 56.26 | 57.83 | 55.83 | 57.64 | 57.64 | 4.32% | 3,055 |
| Oct 20, 2026 | 56.99 | 57.09 | 54.77 | 55.25 | 55.25 | 6.16% | 3,026 |
| Oct 19, 2026 | 54.51 | 54.51 | 52.05 | 52.05 | 52.04 | -3.94% | 1,108 |
| Oct 16, 2026 | 55.47 | 55.47 | 53.80 | 54.18 | 54.18 | -7.83% | 3,729 |
| Oct 15, 2026 | 52.78 | 58.78 | 52.43 | 58.78 | 58.78 | 1.30% | 4,223 |
| Oct 14, 2026 | 56.85 | 58.12 | 54.88 | 58.03 | 58.03 | -0.01% | 6,212 |
| Oct 13, 2026 | 57.66 | 59.00 | 57.36 | 58.03 | 58.03 | -5.41% | 10,671 |
| Oct 12, 2026 | 63.65 | 64.09 | 60.38 | 61.35 | 61.35 | 0.39% | 15,886 |
| Oct 9, 2026 | 64.22 | 64.49 | 61.11 | 61.11 | 61.11 | -2.80% | 13,720 |
| Oct 8, 2026 | 65.09 | 65.46 | 60.40 | 62.87 | 62.87 | -7.51% | 23,477 |
| Oct 7, 2026 | 69.75 | 70.20 | 67.97 | 67.97 | 67.97 | -10.03% | 7,954 |
| Oct 6, 2026 | 77.53 | 77.53 | 74.34 | 75.55 | 75.55 | -4.79% | 8,100 |
| Oct 5, 2026 | 76.61 | 79.60 | 76.21 | 79.35 | 79.35 | 17.04% | 11,219 |
| Oct 2, 2026 | 74.65 | 75.38 | 67.26 | 67.80 | 67.79 | -2.70% | 13,885 |
| Oct 1, 2026 | 71.96 | 72.13 | 68.26 | 69.68 | 69.68 | -2.23% | 13,884 |
| Sep 30, 2026 | 68.61 | 75.14 | 65.64 | 71.26 | 71.26 | 8.17% | 9,642 |
| Sep 29, 2026 | 70.64 | 70.64 | 65.88 | 65.88 | 65.88 | -5.62% | 3,586 |
| Sep 28, 2026 | 72.87 | 72.87 | 69.25 | 69.81 | 69.81 | -8.75% | 11,614 |
| 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 |