T-REX 2X Long XRP Daily Target ETF (XRPK)
BATS: XRPK · Real-Time Price · USD
8.60
-0.37 (-4.11%)
Mar 3, 2026, 1:52 PM EST - Market open
XRPK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 8.42 | 8.42 | 8.40 | 8.41 | - | -6.27% | 1,055 |
| Mar 2, 2026 | 8.42 | 8.97 | 8.42 | 8.97 | 8.97 | 6.40% | 581 |
| Feb 27, 2026 | 8.42 | 8.43 | 8.42 | 8.43 | 8.43 | -6.36% | 663 |
| Feb 26, 2026 | 9.48 | 9.48 | 9.01 | 9.01 | 9.01 | -9.37% | 948 |
| Feb 25, 2026 | 9.78 | 9.98 | 9.78 | 9.94 | 9.94 | 16.06% | 2,924 |
| Feb 24, 2026 | 8.09 | 8.56 | 8.09 | 8.56 | 8.56 | -0.09% | 474 |
| Feb 23, 2026 | 8.66 | 8.66 | 8.57 | 8.57 | 8.57 | -8.38% | 2,293 |
| Feb 20, 2026 | 9.49 | 9.54 | 9.35 | 9.35 | 9.35 | 0.68% | 3,309 |
| Feb 19, 2026 | 9.14 | 9.33 | 9.14 | 9.29 | 9.29 | -1.77% | 6,822 |
| Feb 18, 2026 | 10.08 | 10.31 | 9.46 | 9.46 | 9.46 | -8.24% | 17,549 |
| Feb 17, 2026 | 9.97 | 10.31 | 9.62 | 10.31 | 10.31 | 10.22% | 5,552 |
| Feb 13, 2026 | 8.91 | 9.35 | 8.91 | 9.35 | 9.35 | 8.38% | 2,654 |
| Feb 12, 2026 | 9.15 | 9.15 | 8.63 | 8.63 | 8.63 | -4.40% | 3,552 |
| Feb 11, 2026 | 8.92 | 9.03 | 8.55 | 9.03 | 9.03 | -2.45% | 6,612 |
| Feb 10, 2026 | 9.34 | 9.50 | 9.25 | 9.25 | 9.25 | -8.10% | 5,497 |
| 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 |