Teucrium xETFs 2x Long Daily BNB ETF (XBNB)
NYSEARCA: XBNB · Real-Time Price · USD
17.69
0.00 (0.00%)
Jul 1, 2026, 3:26 PM EDT - Market open
XBNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 17.66 | 18.09 | 17.48 | 17.69 | - | - | 21 |
| 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 |
| May 12, 2026 | 27.45 | 27.89 | 26.94 | 27.88 | 27.88 | -0.25% | 626 |
| May 11, 2026 | 27.12 | 27.95 | 27.12 | 27.95 | 27.95 | 4.67% | 715 |
| May 8, 2026 | 26.21 | 26.70 | 26.21 | 26.70 | 26.70 | 1.25% | 269 |
| May 7, 2026 | 26.39 | 26.39 | 26.37 | 26.37 | 26.37 | -2.28% | 170 |
| May 6, 2026 | 27.17 | 27.17 | 26.91 | 26.99 | 26.99 | 5.90% | 1,479 |
| May 5, 2026 | 25.42 | 25.49 | 25.31 | 25.49 | 25.48 | 2.15% | 2,069 |
| May 4, 2026 | 24.91 | 25.16 | 24.91 | 24.95 | 24.95 | 1.63% | 447 |
| May 1, 2026 | 24.68 | 24.84 | 24.55 | 24.55 | 24.55 | 0.21% | 1,772 |
| Apr 30, 2026 | 24.29 | 24.54 | 24.26 | 24.50 | 24.50 | 1.67% | 861 |
| Apr 29, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.09 | -3.91% | 74 |