Teucrium 2x Long Daily XRP ETF (XXRP)
NYSEARCA: XXRP · Real-Time Price · USD
2.470
-0.030 (-1.20%)
Jun 22, 2026, 4:00 PM EDT - Market closed
XXRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 2.57 | 2.59 | 2.43 | 2.47 | 2.47 | -1.20% | 2,241,254 |
| Jun 18, 2026 | 2.62 | 2.63 | 2.46 | 2.50 | 2.50 | -6.72% | 3,596,316 |
| Jun 17, 2026 | 2.77 | 2.89 | 2.66 | 2.68 | 2.68 | -6.29% | 3,317,302 |
| Jun 16, 2026 | 2.93 | 2.94 | 2.78 | 2.86 | 2.86 | -8.92% | 3,528,142 |
| Jun 15, 2026 | 2.98 | 3.22 | 2.95 | 3.14 | 3.14 | 25.60% | 5,556,382 |
| Jun 12, 2026 | 2.52 | 2.62 | 2.47 | 2.50 | 2.50 | -2.34% | 2,275,130 |
| Jun 11, 2026 | 2.40 | 2.58 | 2.38 | 2.56 | 2.56 | 8.47% | 2,577,985 |
| Jun 10, 2026 | 2.46 | 2.54 | 2.35 | 2.36 | 2.36 | -7.45% | 2,535,614 |
| Jun 9, 2026 | 2.63 | 2.66 | 2.45 | 2.55 | 2.55 | -6.59% | 3,289,972 |
| Jun 8, 2026 | 2.66 | 2.77 | 2.64 | 2.73 | 2.73 | 14.23% | 3,269,560 |
| Jun 5, 2026 | 2.54 | 2.56 | 2.27 | 2.39 | 2.39 | -12.45% | 6,466,648 |
| Jun 4, 2026 | 2.71 | 2.78 | 2.65 | 2.73 | 2.73 | -5.54% | 3,412,061 |
| Jun 3, 2026 | 2.99 | 3.03 | 2.87 | 2.89 | 2.89 | -2.69% | 1,511,610 |
| Jun 2, 2026 | 3.20 | 3.20 | 2.91 | 2.97 | 2.97 | -11.87% | 4,273,557 |
| Jun 1, 2026 | 3.36 | 3.41 | 3.27 | 3.37 | 3.37 | -3.71% | 2,385,792 |
| May 29, 2026 | 3.40 | 3.56 | 3.35 | 3.50 | 3.50 | 1.16% | 2,060,561 |
| May 28, 2026 | 3.35 | 3.58 | 3.30 | 3.46 | 3.46 | -2.26% | 2,139,031 |
| May 27, 2026 | 3.52 | 3.61 | 3.48 | 3.54 | 3.54 | -0.28% | 1,653,859 |
| May 26, 2026 | 3.67 | 3.75 | 3.53 | 3.55 | 3.55 | -1.39% | 2,894,080 |
| May 22, 2026 | 3.76 | 3.77 | 3.58 | 3.60 | 3.60 | -6.25% | 2,389,780 |
| May 21, 2026 | 3.77 | 3.88 | 3.68 | 3.84 | 3.84 | 1.05% | 2,145,419 |
| May 20, 2026 | 3.77 | 3.85 | 3.73 | 3.80 | 3.80 | 2.43% | 1,300,523 |
| May 19, 2026 | 3.79 | 3.86 | 3.71 | 3.71 | 3.71 | -4.63% | 2,011,387 |
| May 18, 2026 | 3.91 | 3.91 | 3.75 | 3.89 | 3.89 | -6.49% | 4,478,430 |
| May 15, 2026 | 4.32 | 4.32 | 4.14 | 4.16 | 4.16 | -11.30% | 3,047,005 |
| May 14, 2026 | 4.30 | 4.89 | 4.24 | 4.69 | 4.69 | 13.56% | 6,183,773 |
| May 13, 2026 | 4.23 | 4.23 | 4.08 | 4.13 | 4.13 | -3.28% | 3,021,730 |
| May 12, 2026 | 4.31 | 4.32 | 4.12 | 4.27 | 4.27 | -5.11% | 3,187,030 |
| May 11, 2026 | 4.40 | 4.55 | 4.34 | 4.50 | 4.50 | 8.43% | 3,782,185 |
| May 8, 2026 | 3.95 | 4.20 | 3.94 | 4.15 | 4.15 | 4.80% | 2,608,788 |
| May 7, 2026 | 4.11 | 4.12 | 3.96 | 3.96 | 3.96 | -5.94% | 2,262,735 |
| May 6, 2026 | 4.22 | 4.26 | 4.13 | 4.21 | 4.21 | 1.94% | 1,558,512 |
| May 5, 2026 | 4.14 | 4.16 | 4.08 | 4.13 | 4.13 | 2.23% | 1,502,911 |
| May 4, 2026 | 4.03 | 4.14 | 3.99 | 4.04 | 4.04 | 0.75% | 2,377,577 |
| May 1, 2026 | 4.00 | 4.07 | 4.00 | 4.01 | 4.01 | 3.08% | 1,463,607 |
| Apr 30, 2026 | 3.88 | 3.92 | 3.84 | 3.89 | 3.89 | 2.91% | 1,058,599 |
| Apr 29, 2026 | 3.90 | 3.94 | 3.76 | 3.78 | 3.78 | -5.03% | 2,667,809 |
| Apr 28, 2026 | 3.95 | 4.00 | 3.87 | 3.98 | 3.98 | -1.24% | 2,109,279 |
| Apr 27, 2026 | 4.12 | 4.14 | 3.97 | 4.03 | 4.03 | -6.28% | 3,808,333 |
| Apr 24, 2026 | 4.32 | 4.37 | 4.24 | 4.30 | 4.30 | 0.70% | 2,162,804 |
| Apr 23, 2026 | 4.18 | 4.32 | 4.16 | 4.27 | 4.27 | -1.61% | 2,238,454 |
| Apr 22, 2026 | 4.40 | 4.45 | 4.32 | 4.34 | 4.34 | 4.08% | 1,630,911 |
| Apr 21, 2026 | 4.30 | 4.37 | 4.16 | 4.17 | 4.17 | -2.57% | 3,002,742 |
| Apr 20, 2026 | 4.27 | 4.34 | 4.17 | 4.28 | 4.28 | -7.96% | 2,694,084 |
| Apr 17, 2026 | 4.55 | 4.81 | 4.53 | 4.65 | 4.65 | 2.65% | 4,547,419 |
| Apr 16, 2026 | 4.33 | 4.54 | 4.10 | 4.53 | 4.53 | 9.16% | 4,123,443 |
| Apr 15, 2026 | 3.95 | 4.20 | 3.92 | 4.15 | 4.15 | 6.41% | 2,525,327 |
| Apr 14, 2026 | 4.00 | 4.12 | 3.87 | 3.90 | 3.90 | 0.78% | 2,543,173 |
| Apr 13, 2026 | 3.74 | 3.89 | 3.72 | 3.87 | 3.87 | -1.28% | 2,100,416 |
| Apr 10, 2026 | 3.83 | 3.93 | 3.79 | 3.92 | 3.92 | 1.29% | 1,500,646 |