Teucrium xETFs 2x Long Daily BNB ETF (XBNB)
NYSEARCA: XBNB · Real-Time Price · USD
25.76
-0.42 (-1.59%)
May 19, 2026, 4:00 PM EDT - Market closed
XBNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 28.73 | -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 | -2.29% | 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 | 25.49 | 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 | 24.10 | -3.91% | 74 |