21Shares 2x Long Sui ETF (TXXS)
NASDAQ: TXXS · Real-Time Price · USD
19.25
-0.45 (-2.26%)
At close: Aug 14, 2026, 4:00 PM EDT
18.87
-0.38 (-1.95%)
After-hours: Aug 14, 2026, 5:42 PM EDT
TXXS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 19.17 | 19.25 | 19.15 | 19.25 | 19.25 | -2.26% | 1,240 |
| Aug 13, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 1.00% | 174 |
| Aug 12, 2026 | 19.75 | 19.75 | 19.30 | 19.50 | 19.50 | 0.10% | 3,710 |
| Aug 11, 2026 | 19.57 | 19.57 | 19.11 | 19.48 | 19.48 | -2.99% | 1,962 |
| Aug 10, 2026 | 20.14 | 20.21 | 19.76 | 20.08 | 20.08 | 5.55% | 3,456 |
| Aug 7, 2026 | 19.06 | 19.27 | 18.69 | 19.02 | 19.02 | 0.03% | 8,876 |
| Aug 6, 2026 | 18.92 | 19.20 | 18.92 | 19.01 | 19.01 | -5.49% | 2,286 |
| Aug 5, 2026 | 19.94 | 20.12 | 19.88 | 20.12 | 20.12 | -1.84% | 1,000 |
| Aug 4, 2026 | 20.06 | 20.53 | 20.06 | 20.50 | 20.50 | 1.44% | 1,087 |
| Aug 3, 2026 | 19.79 | 20.54 | 19.79 | 20.21 | 20.21 | 3.75% | 24,986 |
| Jul 31, 2026 | 19.77 | 19.81 | 19.25 | 19.47 | 19.47 | -5.81% | 12,429 |
| Jul 30, 2026 | 20.35 | 20.92 | 20.35 | 20.68 | 20.67 | 4.85% | 25,879 |
| Jul 29, 2026 | 20.03 | 20.38 | 19.59 | 19.72 | 19.72 | -2.96% | 7,223 |
| Jul 28, 2026 | 19.55 | 20.32 | 19.50 | 20.32 | 20.32 | -3.24% | 27,079 |
| Jul 27, 2026 | 21.98 | 22.14 | 20.82 | 21.00 | 21.00 | -2.11% | 36,144 |
| Jul 24, 2026 | 22.24 | 22.24 | 21.21 | 21.45 | 21.45 | -9.01% | 2,013 |
| Jul 23, 2026 | 24.44 | 24.44 | 23.44 | 23.58 | 23.58 | -6.56% | 5,604 |
| Jul 22, 2026 | 25.01 | 26.00 | 24.89 | 25.23 | 25.23 | 0.07% | 2,045 |
| Jul 21, 2026 | 25.49 | 25.66 | 25.05 | 25.21 | 25.21 | -0.60% | 12,320 |
| Jul 20, 2026 | 24.81 | 25.40 | 24.81 | 25.37 | 25.37 | 7.69% | 2,070 |
| Jul 17, 2026 | 22.80 | 23.55 | 22.80 | 23.55 | 23.55 | -2.77% | 456 |
| Jul 16, 2026 | 23.98 | 24.23 | 23.98 | 24.23 | 24.23 | 0.29% | 627 |
| Jul 15, 2026 | 24.80 | 24.85 | 24.06 | 24.15 | 24.15 | -3.55% | 9,578 |
| Jul 14, 2026 | 25.17 | 25.28 | 24.62 | 25.04 | 25.04 | 11.80% | 2,984 |
| Jul 13, 2026 | 23.10 | 23.10 | 22.05 | 22.40 | 22.40 | -4.68% | 1,587 |
| Jul 10, 2026 | 23.43 | 23.54 | 23.43 | 23.50 | 23.50 | 5.24% | 1,114 |
| Jul 9, 2026 | 22.29 | 22.33 | 22.29 | 22.33 | 22.33 | 2.16% | 531 |
| Jul 8, 2026 | 21.55 | 21.86 | 20.98 | 21.86 | 21.86 | -7.54% | 9,436 |
| Jul 7, 2026 | 23.73 | 24.17 | 23.14 | 23.64 | 23.64 | -3.19% | 3,269 |
| Jul 6, 2026 | 22.93 | 24.50 | 22.70 | 24.42 | 24.42 | 3.47% | 12,886 |
| Jul 2, 2026 | 23.90 | 24.60 | 23.50 | 23.60 | 23.60 | 6.79% | 8,763 |
| Jul 1, 2026 | 21.30 | 23.50 | 21.30 | 22.10 | 22.10 | 4.99% | 25,295 |
| Jun 30, 2026 | 20.40 | 21.17 | 20.00 | 21.05 | 21.05 | -3.00% | 33,251 |
| Jun 29, 2026 | 21.20 | 21.80 | 20.45 | 21.70 | 21.70 | 2.45% | 10,887 |
| Jun 26, 2026 | 19.60 | 21.39 | 19.60 | 21.18 | 21.18 | 8.15% | 3,095 |
| Jun 25, 2026 | 21.05 | 21.05 | 18.30 | 19.59 | 19.59 | -1.49% | 15,284 |
| Jun 24, 2026 | 20.60 | 20.70 | 18.70 | 19.88 | 19.88 | -8.38% | 4,985 |
| Jun 23, 2026 | 21.70 | 22.50 | 21.32 | 21.70 | 21.70 | -5.68% | 10,985 |
| Jun 22, 2026 | 24.10 | 24.50 | 22.60 | 23.01 | 23.01 | 0.47% | 12,224 |
| Jun 18, 2026 | 25.00 | 25.00 | 22.15 | 22.90 | 22.90 | -14.55% | 10,729 |
| Jun 17, 2026 | 27.90 | 29.20 | 26.30 | 26.80 | 26.80 | -4.13% | 6,520 |
| Jun 16, 2026 | 28.20 | 28.20 | 26.50 | 27.95 | 27.95 | -4.27% | 7,937 |
| Jun 15, 2026 | 30.50 | 30.90 | 28.70 | 29.20 | 29.20 | 15.96% | 11,003 |
| Jun 12, 2026 | 25.30 | 26.80 | 25.00 | 25.18 | 25.18 | -3.88% | 9,113 |
| Jun 11, 2026 | 24.80 | 26.50 | 24.80 | 26.20 | 26.20 | 7.82% | 6,270 |
| Jun 10, 2026 | 25.60 | 26.00 | 24.20 | 24.30 | 24.30 | -5.33% | 2,046 |
| Jun 9, 2026 | 25.50 | 25.80 | 24.10 | 25.67 | 25.67 | -1.66% | 4,421 |
| Jun 8, 2026 | 26.30 | 26.80 | 25.90 | 26.10 | 26.10 | 19.72% | 8,982 |
| Jun 5, 2026 | 24.40 | 24.40 | 20.20 | 21.80 | 21.80 | -22.60% | 29,099 |
| Jun 4, 2026 | 28.70 | 30.20 | 27.70 | 28.17 | 28.17 | -8.71% | 15,370 |