21Shares 2x Long Sui ETF (TXXS)
NASDAQ: TXXS · Real-Time Price · USD
4.370
+0.130 (3.07%)
Apr 30, 2026, 12:09 PM EDT - Market open
TXXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 4.34 | 4.34 | 4.29 | 4.34 | - | 2.24% | 903 |
| 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 | -5.33% | 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 | -5.03% | 15,140 |
| Apr 22, 2026 | 5.05 | 5.09 | 4.88 | 4.92 | 4.91 | 6.06% | 17,075 |
| Apr 21, 2026 | 4.79 | 4.90 | 4.58 | 4.63 | 4.63 | -4.18% | 13,349 |
| Apr 20, 2026 | 4.77 | 4.91 | 4.70 | 4.84 | 4.84 | -13.13% | 29,613 |
| Apr 17, 2026 | 5.68 | 5.90 | 5.56 | 5.57 | 5.57 | 1.90% | 35,952 |
| Apr 16, 2026 | 5.36 | 5.48 | 4.95 | 5.46 | 5.46 | 7.12% | 21,617 |
| Apr 15, 2026 | 4.85 | 5.16 | 4.85 | 5.10 | 5.10 | 7.96% | 28,577 |
| Apr 14, 2026 | 4.91 | 5.05 | 4.70 | 4.72 | 4.72 | -1.23% | 31,278 |
| Apr 13, 2026 | 4.47 | 4.78 | 4.45 | 4.78 | 4.78 | -4.40% | 31,927 |
| Apr 10, 2026 | 4.77 | 5.03 | 4.71 | 5.00 | 5.00 | 3.90% | 19,584 |
| Apr 9, 2026 | 4.49 | 4.86 | 4.46 | 4.82 | 4.82 | 4.33% | 16,055 |
| Apr 8, 2026 | 4.86 | 4.89 | 4.58 | 4.62 | 4.62 | 6.43% | 23,581 |
| Apr 7, 2026 | 4.15 | 4.34 | 4.13 | 4.34 | 4.34 | -0.87% | 3,165 |
| Apr 6, 2026 | 4.49 | 4.49 | 4.35 | 4.37 | 4.37 | 8.00% | 3,813 |
| Apr 2, 2026 | 3.98 | 4.12 | 3.90 | 4.05 | 4.05 | -8.72% | 11,891 |
| Apr 1, 2026 | 4.35 | 4.60 | 4.35 | 4.44 | 4.44 | 4.38% | 17,426 |
| Mar 31, 2026 | 4.20 | 4.36 | 4.12 | 4.25 | 4.25 | 3.51% | 17,242 |
| Mar 30, 2026 | 4.37 | 4.41 | 4.11 | 4.11 | 4.11 | -3.07% | 4,167 |
| Mar 27, 2026 | 4.42 | 4.65 | 4.19 | 4.24 | 4.24 | -9.52% | 52,737 |
| Mar 26, 2026 | 4.85 | 4.92 | 4.64 | 4.68 | 4.68 | -10.82% | 22,021 |
| Mar 25, 2026 | 5.31 | 5.37 | 5.10 | 5.25 | 5.25 | 7.10% | 5,553 |
| Mar 24, 2026 | 5.06 | 5.07 | 4.90 | 4.90 | 4.90 | -4.94% | 41,959 |
| Mar 23, 2026 | 5.08 | 5.25 | 5.02 | 5.16 | 5.16 | -0.39% | 25,157 |
| Mar 20, 2026 | 5.27 | 5.27 | 5.14 | 5.18 | 5.18 | 0.31% | 10,023 |
| Mar 19, 2026 | 5.07 | 5.26 | 5.00 | 5.16 | 5.16 | -4.41% | 12,099 |
| Mar 18, 2026 | 5.58 | 5.64 | 5.38 | 5.40 | 5.40 | -10.43% | 42,280 |
| Mar 17, 2026 | 5.88 | 6.12 | 5.87 | 6.03 | 6.03 | -5.90% | 15,925 |
| Mar 16, 2026 | 6.30 | 6.46 | 6.17 | 6.41 | 6.41 | 11.78% | 25,276 |
| Mar 13, 2026 | 6.22 | 6.30 | 5.63 | 5.73 | 5.73 | 4.28% | 23,215 |
| Mar 12, 2026 | 5.50 | 5.52 | 5.34 | 5.50 | 5.50 | -2.55% | 8,297 |
| Mar 11, 2026 | 5.56 | 5.66 | 5.26 | 5.64 | 5.64 | 6.68% | 14,518 |
| Mar 10, 2026 | 5.55 | 5.84 | 5.28 | 5.29 | 5.29 | -2.16% | 58,145 |
| Mar 9, 2026 | 4.97 | 5.54 | 4.91 | 5.41 | 5.40 | 14.98% | 14,081 |
| Mar 6, 2026 | 4.83 | 4.84 | 4.62 | 4.70 | 4.70 | -13.46% | 56,669 |
| Mar 5, 2026 | 5.45 | 5.60 | 5.17 | 5.43 | 5.43 | -2.81% | 37,183 |
| Mar 4, 2026 | 5.47 | 5.68 | 5.23 | 5.59 | 5.59 | 16.10% | 57,603 |
| Mar 3, 2026 | 4.73 | 5.11 | 4.62 | 4.81 | 4.81 | -5.94% | 27,949 |
| Mar 2, 2026 | 4.66 | 5.48 | 4.66 | 5.12 | 5.12 | 7.25% | 22,277 |
| Feb 27, 2026 | 4.90 | 4.97 | 4.72 | 4.77 | 4.77 | -6.85% | 25,458 |
| Feb 26, 2026 | 5.32 | 5.37 | 4.90 | 5.12 | 5.12 | -16.21% | 41,079 |
| Feb 25, 2026 | 5.08 | 6.23 | 5.08 | 6.11 | 6.11 | 32.45% | 72,124 |
| Feb 24, 2026 | 4.40 | 4.71 | 4.40 | 4.62 | 4.61 | -2.66% | 12,532 |
| Feb 23, 2026 | 4.96 | 5.04 | 4.64 | 4.74 | 4.74 | -16.59% | 24,076 |
| Feb 20, 2026 | 5.38 | 5.91 | 5.38 | 5.69 | 5.68 | 7.81% | 22,136 |
| Feb 19, 2026 | 5.15 | 5.32 | 5.04 | 5.27 | 5.27 | -3.27% | 13,060 |