T-REX 2X Long XRP Daily Target ETF (XRPK)
7.91
+0.05 (0.61%)
Inactive · Last trade price on May 4, 2026
XRPK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 7.94 | 7.94 | 7.91 | 7.91 | 7.91 | 0.61% | 540 |
| May 1, 2026 | 7.86 | 7.89 | 7.86 | 7.86 | 7.86 | 3.23% | 454 |
| Apr 30, 2026 | 7.68 | 7.68 | 7.53 | 7.62 | 7.62 | 2.23% | 1,211 |
| Apr 29, 2026 | 7.70 | 7.70 | 7.45 | 7.45 | 7.45 | -4.30% | 1,044 |
| Apr 28, 2026 | 7.77 | 7.79 | 7.77 | 7.79 | 7.78 | -1.58% | 797 |
| Apr 27, 2026 | 8.05 | 8.05 | 7.83 | 7.91 | 7.91 | -6.59% | 3,228 |
| Apr 24, 2026 | 8.42 | 8.47 | 8.40 | 8.47 | 8.47 | 1.07% | 470 |
| Apr 23, 2026 | 8.21 | 8.38 | 8.21 | 8.38 | 8.38 | -1.47% | 702 |
| Apr 22, 2026 | 8.55 | 8.73 | 8.50 | 8.50 | 8.50 | 2.94% | 9,182 |
| Apr 21, 2026 | 8.37 | 8.56 | 8.26 | 8.26 | 8.26 | -4.62% | 5,969 |
| Apr 20, 2026 | 9.54 | 9.66 | 8.60 | 8.66 | 8.66 | -9.79% | 968 |
| Apr 17, 2026 | 9.57 | 9.78 | 9.45 | 9.60 | 9.60 | 3.69% | 5,442 |
| Apr 16, 2026 | 8.81 | 9.26 | 8.71 | 9.26 | 9.26 | 8.87% | 3,244 |
| Apr 15, 2026 | 8.06 | 8.50 | 8.06 | 8.50 | 8.50 | 5.64% | 2,755 |
| Apr 14, 2026 | 8.25 | 8.40 | 7.97 | 8.05 | 8.05 | 0.78% | 4,501 |
| Apr 13, 2026 | 7.78 | 7.99 | 7.76 | 7.99 | 7.99 | -1.05% | 1,397 |
| Apr 10, 2026 | 7.88 | 8.07 | 7.88 | 8.07 | 8.07 | 0.93% | 239 |
| Apr 9, 2026 | 7.66 | 8.00 | 7.66 | 8.00 | 8.00 | 1.05% | 516 |
| Apr 8, 2026 | 8.24 | 8.24 | 7.89 | 7.92 | 7.92 | 5.10% | 5,766 |
| Apr 7, 2026 | 7.33 | 7.53 | 7.33 | 7.53 | 7.53 | -3.93% | 737 |
| Apr 6, 2026 | 7.89 | 7.91 | 7.81 | 7.84 | 7.84 | 4.74% | 4,699 |
| Apr 2, 2026 | 7.22 | 7.49 | 7.22 | 7.49 | 7.49 | -6.32% | 4,148 |
| Apr 1, 2026 | 8.05 | 8.05 | 7.97 | 7.99 | 7.99 | 1.01% | 2,184 |
| Mar 31, 2026 | 7.63 | 7.91 | 7.63 | 7.91 | 7.91 | 2.98% | 1,224 |
| Mar 30, 2026 | 7.85 | 7.85 | 7.68 | 7.68 | 7.68 | -0.49% | 406 |
| Mar 27, 2026 | 7.94 | 7.94 | 7.63 | 7.72 | 7.72 | -4.41% | 4,107 |
| Mar 26, 2026 | 8.32 | 8.32 | 8.08 | 8.08 | 8.08 | -8.04% | 170 |
| Mar 25, 2026 | 8.91 | 8.91 | 8.71 | 8.78 | 8.78 | 2.91% | 1,225 |
| Mar 24, 2026 | 8.67 | 8.73 | 8.53 | 8.53 | 8.53 | -6.43% | 1,969 |
| Mar 23, 2026 | 9.30 | 9.30 | 9.10 | 9.12 | 9.12 | -0.25% | 818 |
| Mar 20, 2026 | 9.18 | 9.18 | 9.04 | 9.14 | 9.14 | -1.44% | 4,196 |
| Mar 19, 2026 | 9.31 | 9.36 | 9.09 | 9.28 | 9.28 | -1.21% | 2,759 |
| Mar 18, 2026 | 9.61 | 9.61 | 9.23 | 9.39 | 9.39 | -10.39% | 860 |
| Mar 17, 2026 | 10.17 | 10.59 | 10.17 | 10.48 | 10.48 | 0.94% | 3,300 |
| Mar 16, 2026 | 9.87 | 10.55 | 9.85 | 10.38 | 10.38 | 17.51% | 8,993 |
| Mar 13, 2026 | 9.40 | 9.40 | 8.81 | 8.83 | 8.83 | 2.94% | 1,644 |
| Mar 12, 2026 | 8.59 | 8.59 | 8.50 | 8.58 | 8.58 | -1.41% | 705 |
| Mar 11, 2026 | 8.84 | 8.92 | 8.53 | 8.71 | 8.71 | 0.92% | 3,799 |
| Mar 10, 2026 | 8.72 | 9.23 | 8.63 | 8.63 | 8.63 | 1.67% | 2,264 |
| Mar 9, 2026 | 8.45 | 8.52 | 8.34 | 8.48 | 8.48 | 2.41% | 19,348 |
| Mar 6, 2026 | 8.36 | 8.39 | 8.10 | 8.28 | 8.28 | -9.00% | 9,346 |
| Mar 5, 2026 | 9.14 | 9.14 | 9.08 | 9.10 | 9.10 | -5.74% | 788 |
| Mar 4, 2026 | 9.21 | 9.66 | 9.21 | 9.66 | 9.66 | 14.53% | 2,156 |
| Mar 3, 2026 | 8.42 | 8.61 | 8.40 | 8.43 | 8.43 | -6.03% | 2,407 |
| 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 |