21Shares 2x Long Sui ETF (TXXS)
NASDAQ: TXXS · Real-Time Price · USD
34.72
-1.60 (-4.42%)
At close: Oct 16, 2026, 4:00 PM EDT
34.97
+0.25 (0.73%)
After-hours: Oct 16, 2026, 7:30 PM EDT
TXXS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 37.79 | 37.79 | 34.04 | 34.72 | 34.72 | -4.42% | 8,698 |
| Oct 15, 2026 | 31.54 | 36.55 | 31.08 | 36.32 | 36.32 | 2.87% | 9,355 |
| Oct 14, 2026 | 35.67 | 36.10 | 34.80 | 35.31 | 35.31 | -6.58% | 7,042 |
| Oct 13, 2026 | 36.98 | 37.79 | 36.98 | 37.79 | 37.79 | -3.36% | 1,678 |
| Oct 12, 2026 | 41.01 | 41.10 | 38.65 | 39.11 | 39.11 | 3.72% | 8,598 |
| Oct 9, 2026 | 37.52 | 38.89 | 37.52 | 37.70 | 37.70 | 2.44% | 3,565 |
| Oct 8, 2026 | 41.26 | 41.55 | 34.39 | 36.80 | 36.80 | -13.91% | 20,438 |
| Oct 7, 2026 | 42.75 | 43.87 | 42.01 | 42.75 | 42.75 | -12.17% | 4,759 |
| Oct 6, 2026 | 49.81 | 49.85 | 48.36 | 48.67 | 48.67 | -2.00% | 10,252 |
| Oct 5, 2026 | 51.36 | 51.48 | 48.14 | 49.67 | 49.67 | 12.47% | 6,685 |
| Oct 2, 2026 | 51.90 | 52.53 | 43.20 | 44.16 | 44.16 | -11.09% | 11,440 |
| Oct 1, 2026 | 47.54 | 50.14 | 45.29 | 49.67 | 49.67 | 6.98% | 8,757 |
| Sep 30, 2026 | 50.55 | 51.08 | 46.28 | 46.43 | 46.42 | -0.11% | 11,463 |
| Sep 29, 2026 | 48.03 | 48.65 | 45.29 | 46.48 | 46.48 | 0.15% | 9,485 |
| Sep 28, 2026 | 50.66 | 51.85 | 46.32 | 46.41 | 46.41 | 0.06% | 23,052 |
| Sep 25, 2026 | 44.74 | 48.67 | 42.42 | 46.38 | 46.38 | 22.97% | 35,480 |
| 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 |