21Shares 2x Long HYPE ETF (TXXH)
NASDAQ: TXXH · Real-Time Price · USD
69.68
-1.78 (-2.49%)
At close: Sep 4, 2026, 4:00 PM EDT
69.68
0.00 (0.00%)
After-hours: Sep 4, 2026, 4:15 PM EDT
TXXH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 70.30 | 71.26 | 67.86 | 69.68 | 69.68 | -2.49% | 14,345 |
| 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 |
| 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 |