Teucrium 2x Long Daily XRP ETF (XXRP)
NYSEARCA: XXRP · Real-Time Price · USD
36.80
+0.56 (1.55%)
At close: May 22, 2025, 4:00 PM
34.46
-2.34 (-6.36%)
Pre-market: May 23, 2025, 8:47 AM EDT
XXRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |