T-REX 2X Long XRP Daily Target ETF (XRPK)
BATS: XRPK · Real-Time Price · USD
9.42
-0.65 (-6.44%)
Feb 10, 2026, 11:22 AM EST - Market open
XRPK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 9.39 | 10.07 | 9.39 | 10.07 | 10.07 | 0.68% | 9,095 |
| Feb 6, 2026 | 9.93 | 12.00 | 9.93 | 10.00 | 10.00 | 42.25% | 16,046 |
| Feb 5, 2026 | 10.61 | 10.61 | 6.59 | 7.03 | 7.03 | -44.86% | 10,359 |
| Feb 4, 2026 | 12.77 | 12.77 | 12.71 | 12.75 | 12.75 | -9.52% | 1,118 |
| Feb 3, 2026 | 14.04 | 14.09 | 13.12 | 14.09 | 14.09 | -0.93% | 1,218 |
| Feb 2, 2026 | 14.49 | 14.65 | 14.19 | 14.22 | 14.22 | -14.16% | 15,028 |
| Jan 30, 2026 | 17.16 | 17.20 | 16.30 | 16.57 | 16.57 | -7.12% | 8,585 |
| Jan 29, 2026 | 18.92 | 18.92 | 17.84 | 17.84 | 17.84 | -11.92% | 465 |
| Jan 28, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.37% | 42 |
| Jan 27, 2026 | 20.00 | 20.33 | 19.60 | 20.33 | 20.33 | 3.03% | 936 |
| Jan 26, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -2.36% | 270 |
| Jan 23, 2026 | 20.04 | 20.52 | 20.04 | 20.21 | 20.21 | -1.17% | 977 |
| Jan 22, 2026 | 20.64 | 20.67 | 20.39 | 20.45 | 20.45 | -4.60% | 6,557 |
| Jan 21, 2026 | 19.77 | 21.62 | 19.45 | 21.44 | 21.44 | 5.97% | 1,881 |
| Jan 20, 2026 | 20.79 | 20.79 | 20.00 | 20.23 | 20.23 | -16.53% | 2,144 |
| Jan 16, 2026 | 23.83 | 24.23 | 23.19 | 24.23 | 24.23 | 1.05% | 4,057 |
| Jan 15, 2026 | 24.78 | 24.82 | 23.98 | 23.98 | 23.98 | -7.58% | 1,660 |
| Jan 14, 2026 | 26.25 | 26.58 | 25.87 | 25.95 | 25.95 | 1.47% | 10,161 |
| Jan 13, 2026 | 24.84 | 25.57 | 24.84 | 25.57 | 25.57 | 6.22% | 525 |
| Jan 12, 2026 | 23.98 | 24.82 | 23.74 | 24.07 | 24.07 | -1.66% | 3,257 |
| Jan 9, 2026 | 25.31 | 25.31 | 24.48 | 24.48 | 24.48 | -4.64% | 837 |
| Jan 8, 2026 | 24.35 | 26.31 | 24.29 | 25.67 | 25.67 | -4.36% | 4,001 |
| Jan 7, 2026 | 27.50 | 27.64 | 26.78 | 26.84 | 26.84 | -7.59% | 1,428 |
| Jan 6, 2026 | 32.37 | 32.50 | 27.71 | 29.04 | 29.04 | -4.32% | 25,451 |
| Jan 5, 2026 | 26.09 | 31.33 | 26.09 | 30.35 | 30.35 | 32.37% | 12,850 |
| Jan 2, 2026 | 21.65 | 23.08 | 21.65 | 22.93 | 22.93 | 16.67% | 396 |
| Dec 31, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -4.10% | 135 |
| Dec 30, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 1.97% | 63 |
| Dec 29, 2025 | 20.49 | 20.49 | 20.10 | 20.10 | 20.10 | -1.05% | 254 |
| Dec 26, 2025 | 19.97 | 20.31 | 19.97 | 20.31 | 20.31 | 0.54% | 224 |
| Dec 24, 2025 | 20.57 | 20.59 | 20.20 | 20.20 | 20.20 | -3.40% | 1,248 |
| Dec 23, 2025 | 21.03 | 21.05 | 20.91 | 20.91 | 20.91 | -1.84% | 1,188 |
| Dec 22, 2025 | 22.16 | 22.17 | 21.30 | 21.30 | 21.30 | -1.02% | 537 |
| Dec 19, 2025 | 21.56 | 21.56 | 21.52 | 21.52 | 21.52 | 10.76% | 1,248 |
| Dec 18, 2025 | 21.70 | 21.98 | 19.36 | 19.43 | 19.43 | -7.52% | 3,063 |
| Dec 17, 2025 | 21.28 | 21.31 | 21.01 | 21.01 | 21.01 | -5.28% | 1,482 |
| Dec 16, 2025 | 22.08 | 22.24 | 22.08 | 22.18 | 22.18 | 4.25% | 701 |
| Dec 15, 2025 | 22.43 | 22.43 | 21.12 | 21.28 | 21.28 | -11.68% | 2,660 |
| Dec 12, 2025 | 23.50 | 24.47 | 23.50 | 24.09 | 24.09 | -2.44% | 1,175 |
| Dec 11, 2025 | 23.93 | 24.69 | 23.93 | 24.69 | 24.69 | -3.95% | 555 |
| Dec 10, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -4.32% | 91 |
| Dec 9, 2025 | 28.35 | 28.43 | 26.87 | 26.87 | 26.87 | 2.28% | 1,080 |
| Dec 8, 2025 | 26.01 | 26.27 | 26.01 | 26.27 | 26.27 | 5.57% | 373 |
| Dec 5, 2025 | 24.92 | 25.18 | 24.89 | 24.89 | 24.88 | -7.64% | 715 |
| Dec 4, 2025 | 27.20 | 27.66 | 25.98 | 26.94 | 26.94 | -7.94% | 781 |
| Dec 3, 2025 | 28.67 | 29.27 | 28.55 | 29.27 | 29.27 | 3.02% | 733 |