21Shares 2x Long Sui ETF (TXXS)
NASDAQ: TXXS · Real-Time Price · USD
2.360
+0.150 (6.79%)
At close: Jul 2, 2026, 4:00 PM EDT
2.362
+0.002 (0.08%)
After-hours: Jul 2, 2026, 6:36 PM EDT
TXXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 2.39 | 2.46 | 2.35 | 2.36 | 2.36 | 6.79% | 87,630 |
| Jul 1, 2026 | 2.13 | 2.35 | 2.13 | 2.21 | 2.21 | 4.99% | 252,952 |
| Jun 30, 2026 | 2.04 | 2.12 | 2.00 | 2.11 | 2.11 | -3.00% | 332,510 |
| Jun 29, 2026 | 2.12 | 2.18 | 2.05 | 2.17 | 2.17 | 2.45% | 108,875 |
| Jun 26, 2026 | 1.96 | 2.14 | 1.96 | 2.12 | 2.12 | 8.15% | 30,958 |
| Jun 25, 2026 | 2.11 | 2.11 | 1.83 | 1.96 | 1.96 | -1.49% | 152,842 |
| Jun 24, 2026 | 2.06 | 2.07 | 1.87 | 1.99 | 1.99 | -8.38% | 49,859 |
| Jun 23, 2026 | 2.17 | 2.25 | 2.13 | 2.17 | 2.17 | -5.68% | 109,854 |
| Jun 22, 2026 | 2.41 | 2.45 | 2.26 | 2.30 | 2.30 | 0.47% | 122,246 |
| Jun 18, 2026 | 2.50 | 2.50 | 2.22 | 2.29 | 2.29 | -14.55% | 107,293 |
| Jun 17, 2026 | 2.79 | 2.92 | 2.63 | 2.68 | 2.68 | -4.13% | 65,201 |
| Jun 16, 2026 | 2.82 | 2.82 | 2.65 | 2.80 | 2.80 | -4.27% | 79,374 |
| Jun 15, 2026 | 3.05 | 3.09 | 2.87 | 2.92 | 2.92 | 15.96% | 110,033 |
| Jun 12, 2026 | 2.53 | 2.68 | 2.50 | 2.52 | 2.52 | -3.88% | 91,135 |
| Jun 11, 2026 | 2.48 | 2.65 | 2.48 | 2.62 | 2.62 | 7.82% | 62,702 |
| Jun 10, 2026 | 2.56 | 2.60 | 2.42 | 2.43 | 2.43 | -5.33% | 20,464 |
| Jun 9, 2026 | 2.55 | 2.58 | 2.41 | 2.57 | 2.57 | -1.66% | 44,217 |
| Jun 8, 2026 | 2.63 | 2.68 | 2.59 | 2.61 | 2.61 | 19.72% | 89,821 |
| Jun 5, 2026 | 2.44 | 2.44 | 2.02 | 2.18 | 2.18 | -22.60% | 290,995 |
| Jun 4, 2026 | 2.87 | 3.02 | 2.77 | 2.82 | 2.82 | -8.71% | 153,706 |
| Jun 3, 2026 | 3.26 | 3.26 | 3.07 | 3.09 | 3.09 | -2.89% | 47,847 |
| Jun 2, 2026 | 3.40 | 3.43 | 2.81 | 3.18 | 3.18 | -12.11% | 341,951 |
| Jun 1, 2026 | 3.56 | 3.66 | 3.42 | 3.62 | 3.62 | -5.36% | 188,536 |
| May 29, 2026 | 3.86 | 4.15 | 3.72 | 3.82 | 3.82 | -7.73% | 105,711 |
| May 28, 2026 | 4.01 | 4.24 | 3.85 | 4.14 | 4.14 | -9.13% | 257,853 |
| May 27, 2026 | 4.64 | 4.83 | 4.50 | 4.56 | 4.56 | -5.31% | 98,905 |
| May 26, 2026 | 5.13 | 5.32 | 4.76 | 4.81 | 4.81 | -10.22% | 85,689 |
| May 22, 2026 | 6.07 | 6.12 | 5.31 | 5.36 | 5.36 | -15.28% | 90,548 |
| May 21, 2026 | 5.71 | 6.57 | 5.71 | 6.33 | 6.33 | 12.45% | 97,121 |
| May 20, 2026 | 5.36 | 5.68 | 5.21 | 5.63 | 5.63 | 3.79% | 53,227 |
| May 19, 2026 | 5.66 | 5.69 | 5.34 | 5.42 | 5.42 | 0.75% | 50,162 |
| May 18, 2026 | 5.33 | 5.38 | 5.06 | 5.38 | 5.38 | -8.03% | 113,538 |
| May 15, 2026 | 6.22 | 6.30 | 5.71 | 5.85 | 5.85 | -19.05% | 117,070 |
| May 14, 2026 | 7.28 | 7.50 | 7.10 | 7.23 | 7.23 | -0.49% | 53,415 |
| May 13, 2026 | 7.38 | 7.59 | 6.92 | 7.26 | 7.26 | -6.92% | 49,894 |
| May 12, 2026 | 8.07 | 8.07 | 7.16 | 7.80 | 7.80 | -8.80% | 60,350 |
| May 11, 2026 | 8.16 | 8.70 | 7.97 | 8.56 | 8.56 | 54.95% | 173,878 |
| May 8, 2026 | 5.05 | 5.67 | 5.05 | 5.52 | 5.52 | 10.74% | 53,052 |
| May 7, 2026 | 5.18 | 5.18 | 4.89 | 4.99 | 4.99 | -4.00% | 7,758 |
| May 6, 2026 | 5.24 | 5.31 | 5.03 | 5.19 | 5.19 | 6.21% | 7,637 |
| May 5, 2026 | 5.03 | 5.05 | 4.84 | 4.89 | 4.89 | 5.85% | 10,669 |
| May 4, 2026 | 4.60 | 4.67 | 4.50 | 4.62 | 4.62 | 2.39% | 17,973 |
| May 1, 2026 | 4.47 | 4.54 | 4.46 | 4.51 | 4.51 | 3.73% | 18,243 |
| Apr 30, 2026 | 4.34 | 4.35 | 4.29 | 4.35 | 4.35 | 2.60% | 1,804 |
| Apr 29, 2026 | 4.38 | 4.46 | 4.12 | 4.24 | 4.24 | -6.03% | 32,068 |
| Apr 28, 2026 | 4.43 | 4.54 | 4.41 | 4.51 | 4.51 | 1.19% | 8,477 |
| Apr 27, 2026 | 4.56 | 4.66 | 4.43 | 4.46 | 4.46 | -5.32% | 18,275 |
| Apr 24, 2026 | 4.75 | 4.79 | 4.60 | 4.71 | 4.71 | 0.90% | 13,012 |
| Apr 23, 2026 | 4.72 | 4.86 | 4.60 | 4.67 | 4.67 | -5.02% | 15,140 |
| Apr 22, 2026 | 5.05 | 5.09 | 4.88 | 4.92 | 4.91 | 6.06% | 17,075 |