Teucrium 2x Long Daily XRP ETF (XXRP)
NYSEARCA: XXRP · Real-Time Price · USD
4.090
-0.330 (-7.47%)
Mar 6, 2026, 4:00 PM EST - Market closed
XXRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 11.97 | 12.70 | 11.72 | 12.51 | 12.48 | 6.83% | 1,757,735 |
| Jan 12, 2026 | 11.62 | 12.28 | 11.57 | 11.71 | 11.68 | -2.25% | 1,388,032 |
| Jan 9, 2026 | 12.10 | 12.86 | 11.89 | 11.98 | 11.95 | -3.93% | 1,706,864 |
| Jan 8, 2026 | 11.86 | 12.95 | 11.71 | 12.47 | 12.44 | -4.59% | 2,214,919 |
| Jan 7, 2026 | 13.51 | 13.85 | 13.01 | 13.07 | 13.04 | -7.96% | 1,685,018 |
| Jan 6, 2026 | 15.86 | 15.94 | 13.45 | 14.20 | 14.16 | -4.83% | 2,991,510 |
| Jan 5, 2026 | 12.67 | 15.32 | 12.65 | 14.92 | 14.88 | 34.05% | 3,210,392 |
| Jan 2, 2026 | 10.24 | 11.33 | 10.14 | 11.13 | 11.10 | 16.67% | 1,586,520 |
| Dec 31, 2025 | 9.96 | 10.00 | 9.34 | 9.54 | 9.51 | -3.73% | 1,753,422 |
| Dec 30, 2025 | 9.87 | 10.11 | 9.84 | 9.91 | 9.88 | 1.54% | 1,258,645 |
| Dec 29, 2025 | 9.86 | 10.05 | 9.71 | 9.76 | 9.73 | -0.41% | 1,069,846 |
| Dec 26, 2025 | 9.91 | 10.01 | 9.50 | 9.80 | 9.77 | 0.10% | 1,785,271 |
| Dec 24, 2025 | 10.00 | 10.03 | 9.76 | 9.79 | 9.76 | -9.27% | 1,031,666 |
| Dec 23, 2025 | 10.75 | 10.90 | 10.55 | 10.79 | 10.15 | -1.46% | 904,602 |