Teucrium 2x Long Daily XRP ETF (XXRP)

NYSEARCA: XXRP · Real-Time Price · USD

23.36

-1.40 (-5.65%)

At close: Oct 30, 2026, 4:00 PM

23.46

+0.10 (0.43%)

After-hours: Oct 30, 2026, 7:32 PM EDT

XXRP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	23.18	23.45	22.74	23.36	23.36	-5.65%	315,115
Oct 29, 2026	25.21	25.99	24.58	24.76	24.76	-7.96%	287,823
Oct 28, 2026	26.14	26.92	25.81	26.90	26.90	1.17%	185,552
Oct 27, 2026	26.15	26.64	25.88	26.59	26.59	4.93%	155,334
Oct 26, 2026	25.30	25.84	24.89	25.34	25.34	-1.86%	226,775
Oct 23, 2026	26.39	26.60	25.71	25.82	25.82	-0.42%	136,146
Oct 22, 2026	26.73	27.06	25.79	25.93	25.93	-12.58%	279,123
Oct 21, 2026	28.43	30.00	28.04	29.66	29.66	9.81%	471,203
Oct 20, 2026	25.77	27.77	25.77	27.01	27.01	4.29%	264,651
Oct 19, 2026	26.46	26.46	25.66	25.90	25.90	-0.12%	205,301
Oct 16, 2026	27.39	27.68	25.48	25.93	25.93	-6.76%	394,997
Oct 15, 2026	25.83	27.95	25.35	27.81	27.81	3.00%	428,427
Oct 14, 2026	28.37	28.78	26.86	27.00	27.00	-6.96%	362,657
Oct 13, 2026	28.73	29.36	28.54	29.02	29.02	1.01%	191,006
Oct 12, 2026	29.70	30.07	28.32	28.73	28.73	-2.77%	191,784
Oct 9, 2026	29.77	30.06	29.21	29.55	29.55	1.23%	322,795
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