Teucrium xETFs 2x Long Daily BNB ETF (XBNB)
NYSEARCA: XBNB · Real-Time Price · USD
18.47
-0.09 (-0.49%)
At close: Jul 24, 2026, 4:00 PM EDT
18.47
0.00 (0.00%)
After-hours: Jul 24, 2026, 8:00 PM EDT
XBNB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -0.49% | 13 |
| Jul 23, 2026 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -1.56% | 23 |
| Jul 22, 2026 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -0.97% | 69 |
| Jul 21, 2026 | 19.21 | 19.21 | 19.05 | 19.05 | 19.05 | 0.40% | 124 |
| Jul 20, 2026 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 1.23% | 50 |
| Jul 17, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -2.86% | 37 |
| Jul 16, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -1.47% | 21 |
| Jul 15, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -0.44% | 15 |
| Jul 14, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 5.25% | 15 |
| Jul 13, 2026 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -3.64% | 13 |
| Jul 10, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 1.93% | 46 |
| Jul 9, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 1.08% | 12 |
| Jul 8, 2026 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -5.71% | 134 |
| Jul 7, 2026 | 19.54 | 19.96 | 19.54 | 19.96 | 19.96 | -0.77% | 441 |
| Jul 6, 2026 | 19.20 | 20.11 | 19.20 | 20.11 | 20.11 | 9.67% | 1,000 |
| Jul 2, 2026 | 18.60 | 18.60 | 18.34 | 18.34 | 18.34 | 2.36% | 700 |
| Jul 1, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 1.28% | 25 |
| Jun 30, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -5.10% | 13 |
| Jun 29, 2026 | 18.57 | 18.64 | 18.57 | 18.64 | 18.64 | -2.05% | 141 |
| Jun 26, 2026 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 4.45% | 7 |
| Jun 25, 2026 | 17.92 | 18.22 | 17.92 | 18.22 | 18.22 | -0.21% | 357 |
| Jun 24, 2026 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -7.52% | 36 |
| Jun 23, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -5.36% | 5 |
| Jun 22, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 4.10% | 62 |
| Jun 18, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -6.72% | 156 |
| Jun 17, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -2.96% | 135 |
| Jun 16, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -4.44% | 48 |
| Jun 15, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 5.36% | 176 |
| Jun 12, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -0.37% | 41 |
| Jun 11, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 5.44% | 41 |
| Jun 10, 2026 | 20.97 | 20.97 | 20.93 | 20.93 | 20.93 | -2.94% | 116 |
| Jun 9, 2026 | 21.08 | 21.57 | 21.08 | 21.57 | 21.57 | -3.74% | 500 |
| Jun 8, 2026 | 22.23 | 22.41 | 22.23 | 22.41 | 22.41 | 13.45% | 477 |
| Jun 5, 2026 | 20.99 | 20.99 | 19.75 | 19.75 | 19.75 | -12.48% | 529 |
| Jun 4, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -5.53% | 84 |
| Jun 3, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -11.15% | 118 |
| Jun 2, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -10.29% | 78 |
| Jun 1, 2026 | 28.25 | 29.97 | 28.22 | 29.97 | 29.97 | 16.52% | 571 |
| May 29, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.60% | 73 |
| May 28, 2026 | 25.65 | 25.65 | 25.57 | 25.57 | 25.57 | -4.02% | 151 |
| May 27, 2026 | 26.55 | 26.64 | 26.55 | 26.64 | 26.64 | -1.30% | 295 |
| May 26, 2026 | 27.63 | 27.63 | 26.90 | 26.99 | 26.99 | 1.03% | 918 |
| May 22, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.71 | -1.78% | 190 |
| May 21, 2026 | 26.43 | 27.20 | 26.43 | 27.20 | 27.20 | 2.09% | 188 |
| May 20, 2026 | 25.91 | 26.65 | 25.91 | 26.64 | 26.64 | 3.41% | 301 |
| May 19, 2026 | 25.73 | 25.89 | 25.73 | 25.76 | 25.76 | -1.60% | 409 |
| May 18, 2026 | 25.69 | 26.18 | 25.50 | 26.18 | 26.18 | -8.86% | 353 |
| May 15, 2026 | 28.91 | 28.91 | 28.73 | 28.73 | 28.72 | -2.02% | 1,793 |
| May 14, 2026 | 28.85 | 29.32 | 28.85 | 29.32 | 29.32 | 2.82% | 488 |
| May 13, 2026 | 28.43 | 28.52 | 28.43 | 28.52 | 28.51 | 2.28% | 341 |