Teucrium 2x Long Daily XRP ETF (XXRP)
NYSEARCA: XXRP · Real-Time Price · USD
29.55
+0.36 (1.23%)
At close: Oct 9, 2026, 4:00 PM
30.32
+0.77 (2.61%)
After-hours: Oct 9, 2026, 7:49 PM EDT
XXRP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 29.41 | 30.00 | 29.33 | 29.55 | 29.55 | 1.23% | 332,706 |
| Oct 8, 2026 | 30.42 | 30.78 | 26.86 | 29.19 | 29.19 | -6.29% | 505,984 |
| Oct 7, 2026 | 32.29 | 32.36 | 31.05 | 31.15 | 31.15 | -11.58% | 449,408 |
| Oct 6, 2026 | 35.54 | 36.34 | 34.97 | 35.23 | 35.23 | -0.42% | 294,900 |
| Oct 5, 2026 | 35.96 | 36.22 | 34.60 | 35.38 | 35.38 | 4.74% | 341,219 |
| Oct 2, 2026 | 37.18 | 37.69 | 32.65 | 33.78 | 33.78 | -4.12% | 519,058 |
| Oct 1, 2026 | 34.35 | 35.76 | 34.17 | 35.23 | 35.23 | 1.15% | 340,339 |
| Sep 30, 2026 | 37.01 | 37.55 | 34.70 | 34.83 | 34.83 | -0.66% | 335,031 |
| Sep 29, 2026 | 37.50 | 38.20 | 34.33 | 35.06 | 35.06 | 0.95% | 551,571 |
| Sep 28, 2026 | 36.75 | 37.11 | 34.22 | 34.73 | 34.73 | -11.49% | 762,857 |
| Sep 25, 2026 | 40.10 | 40.75 | 38.31 | 39.24 | 39.24 | 5.77% | 741,214 |
| Sep 24, 2026 | 35.65 | 37.93 | 35.40 | 37.10 | 37.10 | 3.75% | 601,410 |
| Sep 23, 2026 | 39.65 | 40.24 | 35.27 | 35.76 | 35.76 | -12.03% | 903,821 |
| Sep 22, 2026 | 38.35 | 41.61 | 37.85 | 40.65 | 40.65 | 11.19% | 843,419 |
| Sep 21, 2026 | 35.67 | 36.95 | 34.94 | 36.56 | 36.56 | 13.15% | 830,126 |
| Sep 18, 2026 | 28.58 | 32.40 | 28.58 | 32.31 | 32.31 | 17.62% | 1,043,184 |
| Sep 17, 2026 | 27.67 | 28.39 | 27.12 | 27.47 | 27.47 | -0.54% | 451,490 |
| Sep 16, 2026 | 26.63 | 27.71 | 25.48 | 27.62 | 27.62 | 0.62% | 634,112 |
| Sep 15, 2026 | 34.16 | 34.32 | 27.17 | 27.45 | 27.45 | -23.02% | 1,023,693 |
| Sep 14, 2026 | 32.47 | 36.46 | 32.33 | 35.66 | 35.66 | 15.18% | 880,900 |
| Sep 11, 2026 | 30.90 | 34.33 | 30.41 | 30.96 | 30.96 | 1.18% | 774,429 |
| Sep 10, 2026 | 30.84 | 31.39 | 30.15 | 30.60 | 30.60 | -7.05% | 389,715 |
| Sep 9, 2026 | 34.60 | 34.75 | 32.86 | 32.92 | 32.92 | -4.16% | 387,643 |
| Sep 8, 2026 | 33.02 | 35.49 | 32.22 | 34.35 | 34.35 | 3.37% | 723,473 |
| Sep 4, 2026 | 33.70 | 34.36 | 32.15 | 33.23 | 33.23 | -9.70% | 829,866 |
| Sep 3, 2026 | 32.97 | 36.93 | 32.92 | 36.80 | 36.80 | 19.64% | 1,026,075 |
| Sep 2, 2026 | 30.02 | 31.10 | 29.94 | 30.76 | 30.76 | -2.90% | 289,539 |
| Sep 1, 2026 | 32.10 | 32.71 | 30.64 | 31.68 | 31.68 | -4.17% | 303,953 |
| Aug 31, 2026 | 32.08 | 33.44 | 31.64 | 33.06 | 33.06 | 0.95% | 327,939 |
| Aug 28, 2026 | 34.60 | 35.62 | 31.88 | 32.75 | 32.75 | -10.42% | 563,275 |
| 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 |