Teucrium 2x Long Daily XRP ETF (XXRP)
NYSEARCA: XXRP · Real-Time Price · USD
13.92
-2.67 (-16.09%)
At close: Nov 19, 2025, 4:00 PM EST
14.98
+1.06 (7.61%)
After-hours: Nov 19, 2025, 8:00 PM EST
XXRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 14.69 | 15.38 | 13.55 | 13.92 | 13.92 | -16.09% | 2,328,867 |
| Nov 18, 2025 | 15.91 | 16.76 | 15.57 | 16.59 | 16.59 | 7.94% | 1,276,888 |
| Nov 17, 2025 | 16.28 | 17.80 | 14.90 | 15.37 | 15.37 | -10.95% | 2,296,486 |
| Nov 14, 2025 | 17.16 | 18.39 | 16.96 | 17.26 | 17.26 | -3.03% | 1,904,188 |
| Nov 13, 2025 | 20.28 | 21.24 | 17.44 | 17.80 | 17.80 | -4.66% | 2,304,554 |
| Nov 12, 2025 | 20.23 | 20.23 | 18.09 | 18.67 | 18.67 | -4.55% | 1,525,016 |
| Nov 11, 2025 | 20.31 | 20.65 | 19.50 | 19.56 | 19.56 | -12.64% | 1,109,311 |
| Nov 10, 2025 | 22.10 | 22.68 | 21.25 | 22.39 | 22.39 | 16.74% | 2,067,468 |
| Nov 7, 2025 | 16.37 | 19.25 | 16.00 | 19.18 | 19.18 | 15.82% | 1,804,102 |
| Nov 6, 2025 | 18.07 | 18.22 | 16.35 | 16.56 | 16.56 | -14.60% | 1,903,431 |
| Nov 5, 2025 | 17.86 | 19.60 | 17.54 | 19.39 | 19.39 | 18.59% | 1,794,032 |
| Nov 4, 2025 | 17.89 | 19.05 | 15.39 | 16.35 | 16.35 | -10.70% | 2,791,057 |
| Nov 3, 2025 | 20.89 | 21.08 | 17.93 | 18.31 | 18.31 | -20.91% | 2,521,881 |
| Oct 31, 2025 | 22.56 | 23.32 | 22.08 | 23.15 | 23.15 | 12.98% | 1,164,837 |
| Oct 30, 2025 | 22.48 | 22.56 | 20.24 | 20.49 | 20.49 | -15.89% | 1,887,498 |
| Oct 29, 2025 | 25.64 | 25.69 | 23.50 | 24.36 | 24.36 | -3.75% | 1,032,790 |
| Oct 28, 2025 | 26.20 | 26.25 | 24.78 | 25.31 | 25.31 | -2.47% | 1,278,699 |
| Oct 27, 2025 | 25.35 | 26.57 | 24.76 | 25.95 | 25.95 | 13.32% | 1,867,354 |
| Oct 24, 2025 | 23.00 | 23.33 | 22.39 | 22.90 | 22.90 | 7.06% | 2,015,449 |
| Oct 23, 2025 | 21.20 | 21.75 | 21.00 | 21.39 | 21.39 | 2.25% | 758,459 |
| Oct 22, 2025 | 21.48 | 21.60 | 20.50 | 20.92 | 20.92 | -9.44% | 1,047,424 |
| Oct 21, 2025 | 21.92 | 23.94 | 21.55 | 23.10 | 23.10 | -2.53% | 1,654,575 |
| Oct 20, 2025 | 22.56 | 24.32 | 22.05 | 23.70 | 23.70 | 19.34% | 1,623,796 |
| Oct 17, 2025 | 19.35 | 20.37 | 18.83 | 19.86 | 19.86 | -2.69% | 1,568,748 |
| Oct 16, 2025 | 22.60 | 22.75 | 20.05 | 20.41 | 20.41 | -6.76% | 1,772,605 |
| Oct 15, 2025 | 23.39 | 23.89 | 21.79 | 21.89 | 21.89 | -6.77% | 1,380,958 |
| Oct 14, 2025 | 22.25 | 24.50 | 21.60 | 23.48 | 23.48 | -10.65% | 2,097,421 |
| Oct 13, 2025 | 24.83 | 26.54 | 24.74 | 26.28 | 26.28 | -3.74% | 2,061,671 |
| Oct 10, 2025 | 30.55 | 30.81 | 26.50 | 27.30 | 27.30 | -8.30% | 2,923,407 |
| Oct 9, 2025 | 30.84 | 30.89 | 29.47 | 29.77 | 29.77 | -8.74% | 1,616,422 |
| Oct 8, 2025 | 31.80 | 32.90 | 31.34 | 32.62 | 32.62 | 3.46% | 824,488 |
| Oct 7, 2025 | 34.48 | 34.57 | 31.31 | 31.53 | 31.53 | -11.01% | 2,176,507 |
| Oct 6, 2025 | 34.96 | 36.10 | 34.54 | 35.43 | 35.43 | -0.92% | 1,370,987 |
| Oct 3, 2025 | 35.60 | 37.37 | 35.21 | 35.76 | 35.76 | -3.90% | 1,492,227 |
| Oct 2, 2025 | 34.65 | 37.73 | 33.91 | 37.21 | 37.21 | 8.86% | 1,512,527 |
| Oct 1, 2025 | 33.97 | 34.39 | 33.37 | 34.18 | 34.18 | 5.82% | 1,152,452 |
| Sep 30, 2025 | 31.98 | 32.32 | 31.08 | 32.30 | 32.30 | -2.21% | 750,245 |
| Sep 29, 2025 | 32.05 | 33.78 | 31.96 | 33.03 | 33.03 | 7.69% | 1,061,915 |
| Sep 26, 2025 | 29.49 | 31.22 | 28.80 | 30.67 | 30.67 | 2.34% | 1,323,317 |
| Sep 25, 2025 | 32.44 | 32.56 | 29.32 | 29.97 | 29.97 | -14.91% | 1,921,245 |
| Sep 24, 2025 | 32.95 | 35.74 | 32.88 | 35.22 | 35.22 | 8.57% | 1,164,635 |
| Sep 23, 2025 | 32.89 | 33.50 | 32.29 | 32.44 | 32.44 | 0.78% | 825,711 |
| Sep 22, 2025 | 32.87 | 33.37 | 31.91 | 32.19 | 32.19 | -10.95% | 1,971,508 |
| Sep 19, 2025 | 37.32 | 37.57 | 36.04 | 36.15 | 36.15 | -8.13% | 1,121,246 |
| Sep 18, 2025 | 39.61 | 40.03 | 38.89 | 39.35 | 39.35 | 4.79% | 1,168,504 |
| Sep 17, 2025 | 37.53 | 38.60 | 36.28 | 37.55 | 37.55 | -1.50% | 1,191,332 |
| Sep 16, 2025 | 38.03 | 38.35 | 36.94 | 38.12 | 38.12 | 4.15% | 789,987 |
| Sep 15, 2025 | 37.15 | 38.07 | 36.60 | 36.60 | 36.60 | -7.41% | 1,122,067 |
| Sep 12, 2025 | 38.00 | 39.65 | 37.51 | 39.53 | 39.53 | 4.47% | 1,387,503 |
| Sep 11, 2025 | 36.85 | 37.98 | 36.81 | 37.84 | 37.84 | 3.42% | 707,820 |