Teucrium xETFs 2x Long Daily BNB ETF (XBNB)

NYSEARCA: XBNB · Real-Time Price · USD

28.87

-0.37 (-1.25%)

At close: Sep 4, 2026, 4:00 PM EDT

28.87

0.00 (0.00%)

After-hours: Sep 4, 2026, 8:00 PM EDT

XBNB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	28.37	28.87	28.37	28.87	28.87	-1.25%	193
Sep 3, 2026	28.36	29.24	28.36	29.24	29.24	11.07%	584
Sep 2, 2026	26.33	26.33	26.33	26.33	26.33	1.88%	13
Sep 1, 2026	25.84	25.84	25.84	25.84	25.84	-3.54%	249
Aug 31, 2026	26.79	26.79	26.79	26.79	26.79	0.74%	42
Aug 28, 2026	27.27	27.27	26.58	26.59	26.59	-6.32%	1,998
Aug 27, 2026	28.38	28.38	28.38	28.38	28.38	3.12%	16
Aug 26, 2026	27.40	27.52	27.40	27.52	27.52	0.50%	560
Aug 25, 2026	27.44	27.44	27.39	27.39	27.39	-1.41%	1,156
Aug 24, 2026	27.87	28.67	27.78	27.78	27.78	8.61%	1,792
Aug 21, 2026	25.71	25.94	25.58	25.58	25.57	6.78%	910
Aug 20, 2026	23.95	23.95	23.95	23.95	23.95	10.91%	38
Aug 19, 2026	21.60	21.60	21.60	21.60	21.60	4.48%	80
Aug 18, 2026	20.67	20.67	20.67	20.67	20.67	-0.73%	116
Aug 17, 2026	20.91	20.91	20.80	20.82	20.82	-0.51%	814
Aug 14, 2026	20.93	20.93	20.93	20.93	20.93	-1.26%	25
Aug 13, 2026	21.20	21.20	21.20	21.20	21.19	0.07%	42
Aug 12, 2026	21.18	21.18	21.18	21.18	21.18	-0.83%	59
Aug 11, 2026	21.36	21.36	21.36	21.36	21.36	3.71%	89
Aug 10, 2026	20.59	20.59	20.59	20.59	20.59	2.30%	83
Aug 7, 2026	20.13	20.13	20.13	20.13	20.13	0.85%	12
Aug 6, 2026	19.96	19.96	19.96	19.96	19.96	-3.21%	219
Aug 5, 2026	20.70	20.75	20.62	20.62	20.62	1.88%	1,563
Aug 4, 2026	20.25	20.25	20.19	20.24	20.24	0.71%	367
Aug 3, 2026	20.10	20.10	20.10	20.10	20.10	0.96%	119
Jul 31, 2026	19.91	19.91	19.91	19.91	19.91	-2.22%	444
Jul 30, 2026	20.15	20.36	20.15	20.36	20.36	9.15%	709
Jul 29, 2026	18.65	18.65	18.65	18.65	18.65	-0.85%	22
Jul 28, 2026	18.82	18.82	18.81	18.81	18.81	-1.74%	225
Jul 27, 2026	19.15	19.15	19.15	19.15	19.15	3.64%	16
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