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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202537.0037.2536.4436.8036.801.55%419,057
May 21, 202534.8037.1134.3436.2436.243.10%539,731
May 20, 202534.9735.2833.9035.1535.15-3.99%410,985
May 19, 202534.0036.6833.8736.6136.61-1.43%536,077
May 16, 202537.8638.0036.5737.1437.14-2.95%610,297
May 15, 202539.0140.1437.2338.2738.27-10.12%782,017
May 14, 202543.4143.9041.0142.5842.58-0.98%402,575
May 13, 202542.3344.0040.9343.0043.002.38%769,385
May 12, 202544.0044.1338.4942.0042.0016.41%1,095,303
May 9, 202536.8337.4435.0136.0836.086.75%427,142
May 8, 202532.0033.8031.7133.8033.8016.15%438,931
May 7, 202529.7330.2429.0729.1029.10-2.77%242,417
May 6, 202528.9830.3828.5329.9329.93-1.84%284,214
May 5, 202530.6431.0229.4030.4930.49-6.01%342,783
May 2, 202532.6033.2832.0032.4432.44-1.16%323,634
May 1, 202533.8133.9132.8232.8232.820.86%256,618
Apr 30, 202531.5033.5430.2632.5432.54-7.32%455,279
Apr 29, 202534.8535.9034.5135.1135.11-0.48%455,994
Apr 28, 202535.9535.9534.0835.2835.288.45%359,790
Apr 25, 202532.3333.3532.0032.5332.53-1.09%225,312
Apr 24, 202532.1633.7031.5032.8932.89-1.41%303,798
Apr 23, 202535.3735.5732.4333.3633.365.20%415,735
Apr 22, 202530.4033.0030.1231.7131.716.91%315,042
Apr 21, 202530.6131.0928.9229.6629.661.82%244,046
Apr 17, 202530.3330.3528.8029.1329.13-4.18%157,597
Apr 16, 202529.5031.0028.7130.4030.40-1.46%223,008
Apr 15, 202532.4432.7730.4630.8530.85-3.35%286,187
Apr 14, 202532.1232.5830.5031.9231.929.54%407,735
Apr 11, 202527.8329.5527.4529.1429.147.63%440,723
Apr 10, 202528.3828.5025.8727.0827.08-6.41%326,449
Apr 9, 202522.6130.2922.5028.9328.9323.77%502,307