Teucrium 2x Long Daily XRP ETF (XXRP)
NYSEARCA: XXRP · Real-Time Price · USD
32.82
+0.28 (0.86%)
At close: May 1, 2025, 4:00 PM
33.18
+0.36 (1.10%)
After-hours: May 1, 2025, 5:45 PM EDT
XXRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |