Teucrium 2x Long Daily XRP ETF (XXRP)
NYSEARCA: XXRP · Real-Time Price · USD
36.56
+3.57 (10.82%)
At close: Aug 27, 2026, 4:00 PM EDT
34.99
-1.57 (-4.29%)
Pre-market: Aug 28, 2026, 7:36 AM EDT
XXRP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 35.58 | 37.48 | 34.84 | 36.56 | 36.56 | 10.82% | 517,263 |
| Aug 26, 2026 | 33.05 | 34.14 | 31.85 | 32.99 | 32.99 | -12.59% | 666,705 |
| Aug 25, 2026 | 36.50 | 38.34 | 36.30 | 37.74 | 37.74 | -1.36% | 559,199 |
| Aug 24, 2026 | 40.00 | 40.74 | 37.56 | 38.26 | 38.26 | 15.35% | 933,301 |
| Aug 21, 2026 | 33.80 | 35.34 | 32.73 | 33.17 | 33.17 | 22.76% | 1,344,978 |
| Aug 20, 2026 | 25.97 | 31.33 | 25.36 | 27.02 | 27.02 | 29.59% | 1,690,155 |
| Aug 19, 2026 | 18.99 | 20.85 | 18.70 | 20.85 | 20.85 | 14.25% | 541,515 |
| Aug 18, 2026 | 18.02 | 18.36 | 18.00 | 18.25 | 18.25 | - | 81,699 |
| Aug 17, 2026 | 18.08 | 18.45 | 18.08 | 18.25 | 18.25 | 0.72% | 186,937 |
| Aug 14, 2026 | 18.31 | 18.48 | 18.10 | 18.12 | 18.12 | -2.05% | 77,355 |
| Aug 13, 2026 | 18.43 | 18.58 | 18.15 | 18.50 | 18.50 | -0.54% | 98,847 |
| Aug 12, 2026 | 18.81 | 18.82 | 18.45 | 18.60 | 18.60 | -0.21% | 171,299 |
| Aug 11, 2026 | 18.50 | 18.85 | 17.91 | 18.64 | 18.64 | -1.38% | 192,288 |
| Aug 10, 2026 | 19.25 | 19.44 | 18.77 | 18.90 | 18.90 | -0.53% | 92,969 |
| Aug 7, 2026 | 19.75 | 19.79 | 18.75 | 19.00 | 19.00 | -2.36% | 190,930 |
| Aug 6, 2026 | 20.00 | 20.28 | 19.42 | 19.46 | 19.46 | -6.89% | 206,315 |
| Aug 5, 2026 | 20.67 | 21.10 | 20.40 | 20.90 | 20.90 | -1.88% | 158,860 |
| Aug 4, 2026 | 21.20 | 21.50 | 21.05 | 21.30 | 21.30 | -0.19% | 250,042 |
| Aug 3, 2026 | 20.85 | 21.67 | 20.85 | 21.34 | 21.34 | 3.54% | 84,069 |
| Jul 31, 2026 | 21.09 | 21.10 | 20.45 | 20.61 | 20.61 | -5.76% | 98,058 |
| Jul 30, 2026 | 21.47 | 21.98 | 21.37 | 21.87 | 21.87 | 4.59% | 72,458 |
| Jul 29, 2026 | 21.28 | 21.79 | 20.86 | 20.91 | 20.91 | 0.67% | 153,912 |
| Jul 28, 2026 | 20.34 | 20.90 | 20.05 | 20.77 | 20.77 | -5.25% | 186,570 |
| Jul 27, 2026 | 22.53 | 22.85 | 21.68 | 21.92 | 21.92 | 0.09% | 119,744 |
| Jul 24, 2026 | 22.28 | 22.28 | 21.68 | 21.90 | 21.90 | -2.58% | 202,420 |
| Jul 23, 2026 | 22.94 | 23.07 | 22.39 | 22.48 | 22.48 | -6.06% | 155,901 |
| Jul 22, 2026 | 24.02 | 24.80 | 23.93 | 23.93 | 23.93 | -4.24% | 183,612 |
| Jul 21, 2026 | 24.22 | 25.19 | 24.11 | 24.99 | 24.99 | 5.22% | 282,236 |
| Jul 20, 2026 | 22.42 | 23.75 | 21.97 | 23.75 | 23.75 | 7.47% | 173,705 |
| Jul 17, 2026 | 21.40 | 22.32 | 21.25 | 22.10 | 22.10 | -1.52% | 99,205 |
| Jul 16, 2026 | 22.94 | 23.28 | 22.05 | 22.44 | 22.44 | -2.14% | 181,640 |
| Jul 15, 2026 | 23.53 | 23.79 | 22.87 | 22.93 | 22.93 | -0.35% | 149,268 |
| Jul 14, 2026 | 22.71 | 23.37 | 22.37 | 23.01 | 23.01 | 8.90% | 135,901 |
| Jul 13, 2026 | 21.35 | 21.75 | 20.77 | 21.13 | 21.13 | -7.85% | 160,851 |
| Jul 10, 2026 | 22.98 | 23.20 | 22.53 | 22.93 | 22.93 | 1.55% | 159,203 |
| Jul 9, 2026 | 22.50 | 22.76 | 22.12 | 22.58 | 22.58 | 1.99% | 231,208 |
| Jul 8, 2026 | 21.84 | 22.38 | 21.39 | 22.14 | 22.14 | -5.95% | 218,331 |
| Jul 7, 2026 | 23.52 | 24.14 | 23.01 | 23.54 | 23.54 | -4.89% | 110,751 |
| Jul 6, 2026 | 23.12 | 25.10 | 23.12 | 24.75 | 24.75 | 11.34% | 230,770 |
| Jul 2, 2026 | 22.66 | 23.25 | 22.08 | 22.23 | 22.23 | 5.21% | 243,019 |
| Jul 1, 2026 | 20.40 | 21.33 | 20.23 | 21.13 | 21.13 | 2.67% | 241,542 |
| Jun 30, 2026 | 20.01 | 20.70 | 19.87 | 20.58 | 20.58 | -5.25% | 304,310 |
| Jun 29, 2026 | 21.12 | 21.89 | 20.40 | 21.72 | 21.72 | 5.44% | 136,936 |
| Jun 26, 2026 | 19.60 | 20.90 | 19.50 | 20.60 | 20.60 | 2.49% | 618,106 |
| Jun 25, 2026 | 21.80 | 21.85 | 19.33 | 20.10 | 20.10 | -5.63% | 363,596 |
| Jun 24, 2026 | 22.20 | 22.45 | 20.75 | 21.30 | 21.30 | -9.36% | 425,208 |
| Jun 23, 2026 | 23.10 | 23.50 | 22.75 | 23.50 | 23.50 | -4.86% | 263,973 |
| Jun 22, 2026 | 25.70 | 25.90 | 24.34 | 24.70 | 24.70 | -1.20% | 234,362 |
| Jun 18, 2026 | 26.20 | 26.30 | 24.60 | 25.00 | 25.00 | -6.72% | 381,848 |
| Jun 17, 2026 | 27.70 | 28.85 | 26.60 | 26.80 | 26.80 | -6.29% | 351,332 |