21Shares 2x Long Sui ETF (TXXS)
NASDAQ: TXXS · Real-Time Price · USD
46.38
+8.66 (22.96%)
At close: Sep 25, 2026, 4:00 PM EDT
46.54
+0.16 (0.35%)
After-hours: Sep 25, 2026, 7:54 PM EDT
TXXS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 44.74 | 48.67 | 42.42 | 46.38 | 46.38 | 22.97% | 35,431 |
| Sep 24, 2026 | 34.68 | 37.72 | 34.68 | 37.72 | 37.72 | 12.45% | 26,076 |
| Sep 23, 2026 | 37.12 | 37.12 | 32.14 | 33.54 | 33.54 | -8.19% | 19,847 |
| Sep 22, 2026 | 37.45 | 37.45 | 35.98 | 36.53 | 36.53 | -5.13% | 6,903 |
| Sep 21, 2026 | 39.57 | 40.00 | 36.70 | 38.51 | 38.51 | 53.69% | 21,703 |
| Sep 18, 2026 | 24.49 | 25.45 | 24.47 | 25.05 | 25.05 | 21.24% | 28,403 |
| Sep 17, 2026 | 20.81 | 20.81 | 20.55 | 20.66 | 20.66 | 7.14% | 9,068 |
| Sep 16, 2026 | 18.25 | 19.29 | 18.14 | 19.29 | 19.29 | 4.09% | 18,385 |
| Sep 15, 2026 | 18.96 | 19.40 | 17.95 | 18.53 | 18.53 | -12.33% | 5,705 |
| Sep 14, 2026 | 20.49 | 21.49 | 20.49 | 21.14 | 21.13 | 2.06% | 11,910 |
| Sep 11, 2026 | 20.95 | 22.88 | 20.40 | 20.71 | 20.71 | -3.38% | 8,402 |
| Sep 10, 2026 | 22.00 | 22.03 | 21.26 | 21.43 | 21.43 | -11.79% | 5,634 |
| Sep 9, 2026 | 26.00 | 26.15 | 24.30 | 24.30 | 24.30 | -6.59% | 5,335 |
| Sep 8, 2026 | 25.45 | 27.50 | 25.28 | 26.01 | 26.01 | 13.48% | 7,550 |
| Sep 4, 2026 | 22.58 | 23.04 | 22.20 | 22.92 | 22.92 | -7.57% | 3,071 |
| Sep 3, 2026 | 23.35 | 24.84 | 23.35 | 24.80 | 24.80 | 16.74% | 6,798 |
| Sep 2, 2026 | 20.76 | 21.40 | 20.76 | 21.24 | 21.24 | 0.90% | 3,085 |
| Sep 1, 2026 | 21.38 | 21.65 | 20.45 | 21.05 | 21.05 | -0.24% | 3,940 |
| Aug 31, 2026 | 20.89 | 21.11 | 20.48 | 21.10 | 21.10 | -3.07% | 5,286 |
| Aug 28, 2026 | 23.01 | 23.75 | 21.26 | 21.77 | 21.77 | -10.83% | 14,886 |
| Aug 27, 2026 | 23.99 | 25.10 | 23.36 | 24.42 | 24.42 | 10.06% | 8,618 |
| Aug 26, 2026 | 22.73 | 22.96 | 21.86 | 22.19 | 22.18 | -9.51% | 9,853 |
| Aug 25, 2026 | 25.64 | 25.75 | 24.52 | 24.52 | 24.52 | -7.00% | 7,104 |
| Aug 24, 2026 | 28.07 | 28.55 | 26.29 | 26.36 | 26.36 | 0.84% | 13,109 |
| Aug 21, 2026 | 25.80 | 27.50 | 25.60 | 26.14 | 26.14 | 20.27% | 9,533 |
| Aug 20, 2026 | 21.84 | 23.17 | 21.69 | 21.74 | 21.74 | 7.73% | 9,586 |
| Aug 19, 2026 | 18.05 | 20.18 | 18.00 | 20.18 | 20.18 | 12.72% | 8,633 |
| Aug 18, 2026 | 18.01 | 18.01 | 17.75 | 17.90 | 17.90 | -6.10% | 1,884 |
| Aug 17, 2026 | 19.09 | 19.18 | 19.06 | 19.06 | 19.06 | -0.94% | 1,116 |
| 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 |