Teucrium 2x Long Daily XRP ETF (XXRP)

XXRP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	10.00	10.60	9.45	10.52	10.52	7.79%	2,332,161
Jan 20, 2026	10.00	10.22	9.65	9.76	9.76	-17.22%	2,566,153
Jan 16, 2026	11.62	11.82	11.22	11.79	11.79	1.64%	1,183,256
Jan 15, 2026	12.43	12.43	11.52	11.60	11.60	-8.37%	1,445,312
Jan 14, 2026	12.58	13.00	12.38	12.66	12.66	1.20%	1,987,400
Jan 13, 2026	11.97	12.70	11.72	12.51	12.51	6.83%	1,702,097
Jan 12, 2026	11.62	12.28	11.57	11.71	11.71	-2.25%	1,323,877
Jan 9, 2026	12.10	12.86	11.89	11.98	11.98	-3.93%	1,695,715
Jan 8, 2026	11.86	12.95	11.71	12.47	12.47	-4.59%	2,172,587
Jan 7, 2026	13.51	13.85	13.01	13.07	13.07	-7.96%	1,643,464
Jan 6, 2026	15.86	15.94	13.45	14.20	14.20	-4.83%	2,773,976
Jan 5, 2026	12.67	15.32	12.65	14.92	14.92	34.05%	2,992,948
Jan 2, 2026	10.24	11.33	10.14	11.13	11.13	16.67%	1,550,242
Dec 31, 2025	9.96	10.00	9.34	9.54	9.54	-3.73%	1,671,582
Dec 30, 2025	9.87	10.11	9.84	9.91	9.91	1.54%	1,213,372
Dec 29, 2025	9.86	10.05	9.71	9.76	9.76	-0.41%	1,034,491
Dec 26, 2025	9.91	10.01	9.50	9.80	9.80	0.10%	1,718,416
Dec 24, 2025	10.00	10.03	9.76	9.79	9.79	-9.27%	1,031,666
Dec 23, 2025	10.75	10.90	10.55	10.79	10.18	-1.46%	904,602
Dec 22, 2025	11.39	11.52	10.89	10.95	10.33	-1.17%	1,058,154
Dec 19, 2025	10.81	11.23	10.62	11.08	10.45	11.13%	1,639,449
Dec 18, 2025	11.17	11.47	9.93	9.97	9.41	-8.03%	1,672,817
Dec 17, 2025	11.46	12.17	10.48	10.84	10.23	-5.49%	1,906,222
Dec 16, 2025	11.35	11.67	11.23	11.47	10.82	4.56%	1,199,089
Dec 15, 2025	12.08	12.16	10.82	10.97	10.35	-11.82%	2,318,656
Dec 12, 2025	12.85	12.99	12.05	12.44	11.74	-2.43%	1,097,281
Dec 11, 2025	12.48	12.81	12.15	12.75	12.03	-3.92%	1,360,947
Dec 10, 2025	13.26	13.88	12.93	13.27	12.52	-4.67%	1,667,998
Dec 9, 2025	13.17	14.77	13.10	13.92	13.13	2.35%	1,390,185
Dec 8, 2025	13.70	13.91	13.28	13.60	12.83	5.75%	972,233
Dec 5, 2025	13.39	13.85	12.71	12.86	12.13	-7.68%	1,696,070
Dec 4, 2025	14.44	14.65	13.44	13.93	13.14	-7.63%	1,707,981
Dec 3, 2025	14.80	15.27	14.60	15.08	14.23	2.38%	1,076,487
Dec 2, 2025	13.43	15.01	13.40	14.73	13.90	15.17%	1,393,509
Dec 1, 2025	13.11	13.39	12.47	12.79	12.07	-15.35%	2,064,370
Nov 28, 2025	16.01	16.66	15.07	15.11	14.26	-4.67%	1,041,785
Nov 26, 2025	15.15	16.30	14.81	15.85	14.95	1.93%	1,805,070
Nov 25, 2025	15.85	15.85	14.77	15.55	14.67	-4.13%	1,611,177
Nov 24, 2025	14.00	16.76	13.72	16.22	15.30	29.97%	2,286,150
Nov 21, 2025	12.12	13.15	11.65	12.48	11.77	-6.17%	2,327,383
Nov 20, 2025	14.95	15.07	12.85	13.30	12.55	-4.45%	1,888,239
Nov 19, 2025	14.69	15.38	13.55	13.92	13.13	-16.09%	2,348,695
Nov 18, 2025	15.91	16.76	15.57	16.59	15.65	7.94%	1,276,888
Nov 17, 2025	16.28	17.80	14.90	15.37	14.50	-10.95%	2,296,486
Nov 14, 2025	17.16	18.39	16.96	17.26	16.28	-3.03%	1,904,188
Nov 13, 2025	20.28	21.24	17.44	17.80	16.79	-4.66%	2,304,554
Nov 12, 2025	20.23	20.23	18.09	18.67	17.61	-4.55%	1,525,016
Nov 11, 2025	20.31	20.65	19.50	19.56	18.45	-12.64%	1,109,311
Nov 10, 2025	22.10	22.68	21.25	22.39	21.12	16.74%	2,067,468
Nov 7, 2025	16.37	19.25	16.00	19.18	18.09	15.82%	1,804,102

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.