Teucrium 2x Long Daily XRP ETF (XXRP)
NYSEARCA: XXRP · Real-Time Price · USD
32.62
+1.09 (3.46%)
At close: Oct 8, 2025, 4:00 PM EDT
32.20
-0.42 (-1.29%)
After-hours: Oct 8, 2025, 6:52 PM EDT
XXRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 31.80 | 32.90 | 31.34 | 32.62 | - | 3.46% | 681,363 |
| 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 |
| Sep 10, 2025 | 37.27 | 37.85 | 36.36 | 36.59 | 36.59 | 0.66% | 1,141,923 |
| Sep 9, 2025 | 37.43 | 37.81 | 35.70 | 36.35 | 36.35 | -1.28% | 1,084,191 |
| Sep 8, 2025 | 36.69 | 37.19 | 36.34 | 36.82 | 36.82 | 8.23% | 1,073,802 |
| Sep 5, 2025 | 34.13 | 34.58 | 32.55 | 34.02 | 34.02 | 5.16% | 811,974 |
| Sep 4, 2025 | 33.63 | 33.70 | 32.30 | 32.35 | 32.35 | -5.33% | 575,107 |
| Sep 3, 2025 | 34.02 | 34.84 | 33.72 | 34.17 | 34.17 | 2.67% | 752,751 |
| Sep 2, 2025 | 32.26 | 33.79 | 32.02 | 33.28 | 33.28 | 0.48% | 932,811 |
| Aug 29, 2025 | 34.65 | 34.72 | 32.78 | 33.12 | 33.12 | -9.48% | 1,793,187 |
| Aug 28, 2025 | 38.12 | 38.43 | 36.50 | 36.59 | 36.59 | -3.51% | 1,256,362 |
| Aug 27, 2025 | 38.21 | 39.19 | 37.50 | 37.92 | 37.92 | -5.44% | 1,338,990 |
| Aug 26, 2025 | 36.17 | 40.80 | 35.80 | 40.10 | 40.10 | 12.23% | 1,427,302 |
| Aug 25, 2025 | 38.13 | 38.47 | 35.66 | 35.73 | 35.73 | -13.70% | 1,813,379 |
| Aug 22, 2025 | 34.94 | 42.17 | 34.70 | 41.40 | 41.40 | 14.55% | 2,805,833 |
| Aug 21, 2025 | 37.27 | 37.79 | 35.67 | 36.14 | 36.14 | -8.67% | 880,942 |
| Aug 20, 2025 | 36.65 | 39.80 | 35.08 | 39.57 | 39.57 | 8.35% | 1,356,945 |
| Aug 19, 2025 | 41.21 | 41.22 | 36.34 | 36.52 | 36.52 | -13.99% | 1,860,090 |
| Aug 18, 2025 | 40.16 | 42.91 | 39.39 | 42.46 | 42.46 | 0.54% | 1,228,902 |
| Aug 15, 2025 | 43.37 | 43.48 | 40.40 | 42.23 | 42.23 | -0.42% | 1,243,365 |
| Aug 14, 2025 | 43.54 | 44.74 | 41.61 | 42.41 | 42.41 | -12.99% | 2,382,936 |
| Aug 13, 2025 | 50.01 | 50.64 | 47.18 | 48.74 | 48.74 | -1.30% | 1,774,651 |
| Aug 12, 2025 | 46.34 | 49.38 | 45.38 | 49.38 | 49.38 | 9.03% | 1,486,459 |
| Aug 11, 2025 | 46.64 | 47.96 | 45.04 | 45.29 | 45.29 | -11.20% | 1,795,422 |
| Aug 8, 2025 | 50.50 | 52.07 | 47.21 | 51.00 | 51.00 | 15.18% | 2,241,145 |
| Aug 7, 2025 | 43.51 | 44.42 | 41.69 | 44.28 | 44.28 | 5.86% | 1,529,414 |
| Aug 6, 2025 | 40.01 | 42.00 | 39.59 | 41.83 | 41.83 | 3.69% | 956,697 |
| Aug 5, 2025 | 42.70 | 42.99 | 40.00 | 40.34 | 40.34 | -6.36% | 1,028,635 |
| Aug 4, 2025 | 42.00 | 44.35 | 41.70 | 43.08 | 43.08 | 2.33% | 1,429,413 |
| Aug 1, 2025 | 41.84 | 43.48 | 39.61 | 42.10 | 42.10 | -3.22% | 1,614,948 |
| Jul 31, 2025 | 45.29 | 45.98 | 43.40 | 43.50 | 43.50 | -2.88% | 1,192,522 |
| Jul 30, 2025 | 44.00 | 46.90 | 42.00 | 44.79 | 44.79 | -2.35% | 1,502,528 |