Teucrium 2x Long Daily XRP ETF (XXRP)
NYSEARCA: XXRP · Real-Time Price · USD
26.07
-1.20 (-4.40%)
At close: Jun 18, 2025, 4:00 PM
26.43
+0.36 (1.38%)
After-hours: Jun 18, 2025, 8:00 PM EDT
XXRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2025 | 34.85 | 35.90 | 34.51 | 35.11 | 35.11 | -0.48% | 455,994 |
| Apr 28, 2025 | 35.95 | 35.95 | 34.08 | 35.28 | 35.28 | 8.45% | 359,790 |
| Apr 25, 2025 | 32.33 | 33.35 | 32.00 | 32.53 | 32.53 | -1.09% | 225,312 |
| Apr 24, 2025 | 32.16 | 33.70 | 31.50 | 32.89 | 32.89 | -1.41% | 303,798 |
| Apr 23, 2025 | 35.37 | 35.57 | 32.43 | 33.36 | 33.36 | 5.20% | 415,735 |
| Apr 22, 2025 | 30.40 | 33.00 | 30.12 | 31.71 | 31.71 | 6.91% | 315,042 |
| Apr 21, 2025 | 30.61 | 31.09 | 28.92 | 29.66 | 29.66 | 1.82% | 244,046 |
| Apr 17, 2025 | 30.33 | 30.35 | 28.80 | 29.13 | 29.13 | -4.18% | 157,597 |
| Apr 16, 2025 | 29.50 | 31.00 | 28.71 | 30.40 | 30.40 | -1.46% | 223,008 |
| Apr 15, 2025 | 32.44 | 32.77 | 30.46 | 30.85 | 30.85 | -3.35% | 286,187 |
| Apr 14, 2025 | 32.12 | 32.58 | 30.50 | 31.92 | 31.92 | 9.54% | 407,735 |
| Apr 11, 2025 | 27.83 | 29.55 | 27.45 | 29.14 | 29.14 | 7.63% | 440,723 |
| Apr 10, 2025 | 28.38 | 28.50 | 25.87 | 27.08 | 27.08 | -6.41% | 326,449 |
| Apr 9, 2025 | 22.61 | 30.29 | 22.50 | 28.93 | 28.93 | 23.77% | 502,307 |