Teucrium 2x Long Daily XRP ETF (XXRP)
NYSEARCA: XXRP · Real-Time Price · USD
24.36
-0.95 (-3.75%)
Oct 29, 2025, 4:00 PM EDT - Market closed

XXRP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202525.6425.6923.5024.3624.36-3.75%970,628
Oct 28, 202526.2026.2524.7825.3125.31-2.47%1,278,699
Oct 27, 202525.3526.5724.7625.9525.9513.32%1,867,354
Oct 24, 202523.0023.3322.3922.9022.907.06%2,015,449
Oct 23, 202521.2021.7521.0021.3921.392.25%758,459
Oct 22, 202521.4821.6020.5020.9220.92-9.44%1,047,424
Oct 21, 202521.9223.9421.5523.1023.10-2.53%1,654,575
Oct 20, 202522.5624.3222.0523.7023.7019.34%1,623,796
Oct 17, 202519.3520.3718.8319.8619.86-2.69%1,568,748
Oct 16, 202522.6022.7520.0520.4120.41-6.76%1,772,605
Oct 15, 202523.3923.8921.7921.8921.89-6.77%1,380,958
Oct 14, 202522.2524.5021.6023.4823.48-10.65%2,097,421
Oct 13, 202524.8326.5424.7426.2826.28-3.74%2,061,671
Oct 10, 202530.5530.8126.5027.3027.30-8.30%2,923,407
Oct 9, 202530.8430.8929.4729.7729.77-8.74%1,616,422
Oct 8, 202531.8032.9031.3432.6232.623.46%824,488
Oct 7, 202534.4834.5731.3131.5331.53-11.01%2,176,507
Oct 6, 202534.9636.1034.5435.4335.43-0.92%1,370,987
Oct 3, 202535.6037.3735.2135.7635.76-3.90%1,492,227
Oct 2, 202534.6537.7333.9137.2137.218.86%1,512,527
Oct 1, 202533.9734.3933.3734.1834.185.82%1,152,452
Sep 30, 202531.9832.3231.0832.3032.30-2.21%750,245
Sep 29, 202532.0533.7831.9633.0333.037.69%1,061,915
Sep 26, 202529.4931.2228.8030.6730.672.34%1,323,317
Sep 25, 202532.4432.5629.3229.9729.97-14.91%1,921,245
Sep 24, 202532.9535.7432.8835.2235.228.57%1,164,635
Sep 23, 202532.8933.5032.2932.4432.440.78%825,711
Sep 22, 202532.8733.3731.9132.1932.19-10.95%1,971,508
Sep 19, 202537.3237.5736.0436.1536.15-8.13%1,121,246
Sep 18, 202539.6140.0338.8939.3539.354.79%1,168,504
Sep 17, 202537.5338.6036.2837.5537.55-1.50%1,191,332
Sep 16, 202538.0338.3536.9438.1238.124.15%789,987
Sep 15, 202537.1538.0736.6036.6036.60-7.41%1,122,067
Sep 12, 202538.0039.6537.5139.5339.534.47%1,387,503
Sep 11, 202536.8537.9836.8137.8437.843.42%707,820
Sep 10, 202537.2737.8536.3636.5936.590.66%1,141,923
Sep 9, 202537.4337.8135.7036.3536.35-1.28%1,084,191
Sep 8, 202536.6937.1936.3436.8236.828.23%1,073,802
Sep 5, 202534.1334.5832.5534.0234.025.16%811,974
Sep 4, 202533.6333.7032.3032.3532.35-5.33%575,107
Sep 3, 202534.0234.8433.7234.1734.172.67%752,751
Sep 2, 202532.2633.7932.0233.2833.280.48%932,811
Aug 29, 202534.6534.7232.7833.1233.12-9.48%1,793,187
Aug 28, 202538.1238.4336.5036.5936.59-3.51%1,256,362
Aug 27, 202538.2139.1937.5037.9237.92-5.44%1,338,990
Aug 26, 202536.1740.8035.8040.1040.1012.23%1,427,302
Aug 25, 202538.1338.4735.6635.7335.73-13.70%1,813,379
Aug 22, 202534.9442.1734.7041.4041.4014.55%2,805,833
Aug 21, 202537.2737.7935.6736.1436.14-8.67%880,942
Aug 20, 202536.6539.8035.0839.5739.578.35%1,356,945