Teucrium 2x Long Daily XRP ETF (XXRP)
NYSEARCA: XXRP · Real-Time Price · USD
41.10
+8.10 (24.55%)
Jul 11, 2025, 3:06 PM - Market open

XXRP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 38.07 45.51 37.50 41.09 - 24.52% 2,250,120
Jul 10, 2025 31.66 33.36 31.00 33.00 33.00 6.45% 971,321
Jul 9, 2025 30.30 31.19 29.39 31.00 31.00 8.51% 994,940
Jul 8, 2025 28.01 28.66 27.63 28.57 28.57 2.04% 466,174
Jul 7, 2025 27.80 29.34 27.65 28.00 28.00 2.71% 811,644
Jul 3, 2025 27.70 28.42 26.75 27.26 27.26 -0.04% 540,347
Jul 2, 2025 25.31 28.04 25.30 27.27 27.27 8.91% 851,557
Jul 1, 2025 25.90 26.40 25.01 25.04 25.04 -14.07% 827,066
Jun 30, 2025 26.17 29.29 25.64 29.14 29.14 20.86% 794,160
Jun 27, 2025 23.90 24.75 23.59 24.11 24.11 -3.13% 521,761
Jun 26, 2025 25.50 25.67 24.21 24.89 24.89 -6.64% 581,867
Jun 25, 2025 27.00 27.39 25.98 26.66 26.66 0.08% 521,560
Jun 24, 2025 26.15 26.95 25.90 26.64 26.64 12.17% 656,568
Jun 23, 2025 22.25 23.75 21.32 23.75 23.75 -6.86% 1,480,610
Jun 20, 2025 26.52 26.61 24.60 25.50 25.50 -2.19% 686,361
Jun 18, 2025 25.66 26.47 25.51 26.07 26.07 -4.40% 663,988
Jun 17, 2025 28.11 28.38 26.26 27.27 27.27 -13.40% 1,055,839
Jun 16, 2025 29.50 31.49 29.24 31.49 31.49 19.64% 607,367
Jun 13, 2025 26.81 27.37 26.00 26.32 26.32 -7.26% 622,287
Jun 12, 2025 29.33 29.77 28.29 28.38 28.38 -8.04% 370,308
Jun 11, 2025 31.70 32.12 30.60 30.86 30.86 -0.74% 383,264
Jun 10, 2025 31.25 31.42 30.19 31.09 31.09 0.29% 320,436
Jun 9, 2025 30.09 31.46 29.54 31.00 31.00 10.75% 431,893
Jun 6, 2025 27.69 28.31 27.60 27.99 27.99 4.05% 332,999
Jun 5, 2025 29.36 29.36 26.43 26.90 26.90 -7.40% 450,546
Jun 4, 2025 29.81 30.45 28.90 29.05 29.05 -6.23% 270,418
Jun 3, 2025 29.50 31.00 29.14 30.98 30.98 10.45% 357,798
Jun 2, 2025 27.62 28.45 27.40 28.05 28.05 -2.43% 312,682
May 30, 2025 29.20 29.40 27.41 28.75 28.75 -7.68% 591,281
May 29, 2025 32.18 32.21 30.82 31.14 31.14 2.98% 192,165
May 28, 2025 32.70 32.79 30.14 30.24 30.24 -9.92% 504,821
May 27, 2025 33.72 33.96 32.85 33.57 33.57 -1.41% 373,342
May 23, 2025 34.70 35.69 34.05 34.05 34.05 -7.47% 447,206
May 22, 2025 37.00 37.25 36.44 36.80 36.80 1.55% 419,057
May 21, 2025 34.80 37.11 34.34 36.24 36.24 3.10% 539,731
May 20, 2025 34.97 35.28 33.90 35.15 35.15 -3.99% 410,985
May 19, 2025 34.00 36.68 33.87 36.61 36.61 -1.43% 536,077
May 16, 2025 37.86 38.00 36.57 37.14 37.14 -2.95% 610,297
May 15, 2025 39.01 40.14 37.23 38.27 38.27 -10.12% 782,017
May 14, 2025 43.41 43.90 41.01 42.58 42.58 -0.98% 402,575
May 13, 2025 42.33 44.00 40.93 43.00 43.00 2.38% 769,385
May 12, 2025 44.00 44.13 38.49 42.00 42.00 16.41% 1,095,303
May 9, 2025 36.83 37.44 35.01 36.08 36.08 6.75% 427,142
May 8, 2025 32.00 33.80 31.71 33.80 33.80 16.15% 438,931
May 7, 2025 29.73 30.24 29.07 29.10 29.10 -2.77% 242,417
May 6, 2025 28.98 30.38 28.53 29.93 29.93 -1.84% 284,214
May 5, 2025 30.64 31.02 29.40 30.49 30.49 -6.01% 342,783
May 2, 2025 32.60 33.28 32.00 32.44 32.44 -1.16% 323,634
May 1, 2025 33.81 33.91 32.82 32.82 32.82 0.86% 256,618
Apr 30, 2025 31.50 33.54 30.26 32.54 32.54 -7.32% 455,279