Teucrium 2x Long Daily XRP ETF (XXRP)
NYSEARCA: XXRP · Real-Time Price · USD
3.860
-0.410 (-9.60%)
At close: Mar 26, 2026, 4:00 PM EDT
3.820
-0.040 (-1.04%)
Pre-market: Mar 27, 2026, 7:14 AM EDT
XXRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 4.07 | 4.11 | 3.81 | 3.86 | 3.86 | -9.60% | 2,806,030 |
| Mar 25, 2026 | 4.35 | 4.39 | 4.23 | 4.27 | 4.27 | 3.39% | 1,433,805 |
| Mar 24, 2026 | 4.31 | 4.33 | 4.12 | 4.13 | 4.13 | -7.19% | 2,648,135 |
| Mar 23, 2026 | 4.40 | 4.64 | 4.38 | 4.45 | 4.45 | 0.68% | 3,303,909 |
| Mar 20, 2026 | 4.52 | 4.54 | 4.40 | 4.42 | 4.42 | -2.43% | 2,451,673 |
| Mar 19, 2026 | 4.51 | 4.60 | 4.38 | 4.53 | 4.53 | -0.44% | 2,192,983 |
| Mar 18, 2026 | 4.69 | 4.73 | 4.47 | 4.55 | 4.55 | -11.48% | 3,665,014 |
| Mar 17, 2026 | 4.97 | 5.19 | 4.88 | 5.14 | 5.14 | 0.78% | 3,232,155 |
| Mar 16, 2026 | 4.80 | 5.19 | 4.74 | 5.10 | 5.10 | 18.06% | 3,597,573 |
| Mar 13, 2026 | 4.55 | 4.63 | 4.25 | 4.32 | 4.32 | 3.10% | 2,329,616 |
| Mar 12, 2026 | 4.23 | 4.26 | 4.10 | 4.19 | 4.19 | -1.64% | 1,326,108 |
| Mar 11, 2026 | 4.30 | 4.39 | 4.14 | 4.26 | 4.26 | 0.71% | 2,146,295 |
| Mar 10, 2026 | 4.32 | 4.57 | 4.19 | 4.23 | 4.23 | 1.68% | 2,486,296 |
| Mar 9, 2026 | 4.10 | 4.22 | 4.05 | 4.16 | 4.16 | 1.71% | 2,955,203 |
| Mar 6, 2026 | 4.14 | 4.16 | 4.00 | 4.09 | 4.09 | -7.47% | 2,505,587 |
| Mar 5, 2026 | 4.53 | 4.60 | 4.30 | 4.42 | 4.42 | -6.75% | 2,304,660 |
| Mar 4, 2026 | 4.43 | 4.82 | 4.40 | 4.74 | 4.74 | 15.89% | 2,982,821 |
| Mar 3, 2026 | 4.08 | 4.29 | 3.98 | 4.09 | 4.09 | -5.76% | 2,664,965 |
| Mar 2, 2026 | 3.98 | 4.50 | 3.98 | 4.34 | 4.34 | 6.37% | 3,060,205 |
| Feb 27, 2026 | 4.19 | 4.22 | 4.00 | 4.08 | 4.08 | -6.42% | 2,449,477 |
| Feb 26, 2026 | 4.67 | 4.69 | 4.28 | 4.36 | 4.36 | -9.54% | 2,223,917 |
| Feb 25, 2026 | 4.58 | 4.90 | 4.50 | 4.82 | 4.82 | 15.04% | 3,079,961 |
| Feb 24, 2026 | 4.02 | 4.23 | 3.91 | 4.19 | 4.18 | 0.48% | 1,808,346 |
| Feb 23, 2026 | 4.35 | 4.41 | 4.13 | 4.17 | 4.16 | -9.15% | 1,657,151 |
| Feb 20, 2026 | 4.46 | 4.72 | 4.42 | 4.59 | 4.58 | 0.88% | 1,551,123 |
| Feb 19, 2026 | 4.47 | 4.59 | 4.36 | 4.55 | 4.54 | -1.30% | 1,409,039 |
| Feb 18, 2026 | 4.89 | 5.07 | 4.60 | 4.61 | 4.60 | -9.07% | 2,342,518 |
| Feb 17, 2026 | 4.85 | 5.10 | 4.66 | 5.07 | 5.06 | 10.94% | 2,143,130 |
| Feb 13, 2026 | 4.42 | 4.68 | 4.34 | 4.57 | 4.56 | 8.55% | 1,839,999 |
| Feb 12, 2026 | 4.46 | 4.51 | 4.17 | 4.21 | 4.20 | -4.32% | 1,635,408 |
| Feb 11, 2026 | 4.45 | 4.49 | 4.15 | 4.40 | 4.39 | -2.22% | 1,615,361 |
| Feb 10, 2026 | 4.62 | 4.71 | 4.46 | 4.50 | 4.49 | -7.98% | 1,673,667 |
| Feb 9, 2026 | 4.58 | 4.95 | 4.52 | 4.89 | 4.88 | 0.41% | 3,564,150 |
| Feb 6, 2026 | 4.71 | 5.40 | 4.66 | 4.87 | 4.86 | 43.66% | 7,771,372 |
| Feb 5, 2026 | 4.79 | 4.96 | 3.03 | 3.39 | 3.38 | -45.23% | 9,791,536 |
| Feb 4, 2026 | 6.53 | 6.53 | 5.90 | 6.19 | 6.17 | -10.55% | 2,255,810 |
| Feb 3, 2026 | 6.89 | 7.03 | 6.13 | 6.92 | 6.90 | 0.58% | 2,333,477 |
| Feb 2, 2026 | 7.03 | 7.27 | 6.86 | 6.88 | 6.86 | -14.32% | 2,721,243 |
| Jan 30, 2026 | 8.23 | 8.45 | 7.77 | 8.03 | 8.01 | -6.74% | 1,781,229 |
| Jan 29, 2026 | 9.27 | 9.30 | 8.40 | 8.61 | 8.59 | -12.85% | 3,099,214 |
| Jan 28, 2026 | 9.93 | 10.01 | 9.69 | 9.88 | 9.85 | -0.50% | 1,011,900 |
| Jan 27, 2026 | 9.60 | 9.97 | 9.43 | 9.93 | 9.90 | 3.33% | 1,776,439 |
| Jan 26, 2026 | 9.76 | 10.16 | 9.61 | 9.61 | 9.58 | -2.83% | 1,526,593 |
| Jan 23, 2026 | 9.80 | 10.40 | 9.58 | 9.89 | 9.86 | -0.50% | 1,339,828 |
| Jan 22, 2026 | 9.98 | 10.10 | 9.73 | 9.94 | 9.91 | -5.51% | 1,204,641 |
| Jan 21, 2026 | 10.00 | 10.60 | 9.45 | 10.52 | 10.49 | 7.79% | 2,409,799 |
| Jan 20, 2026 | 10.00 | 10.22 | 9.65 | 9.76 | 9.73 | -17.22% | 2,566,153 |
| Jan 16, 2026 | 11.62 | 11.82 | 11.22 | 11.79 | 11.76 | 1.64% | 1,205,690 |
| Jan 15, 2026 | 12.43 | 12.43 | 11.52 | 11.60 | 11.57 | -8.37% | 1,458,025 |
| Jan 14, 2026 | 12.58 | 13.00 | 12.38 | 12.66 | 12.63 | 1.20% | 1,998,327 |