Teucrium 2x Long Daily XRP ETF (XXRP)
NYSEARCA: XXRP · Real-Time Price · USD
3.050
-0.320 (-9.50%)
Jun 2, 2026, 1:46 PM EDT - Market open
XXRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.20 | 3.20 | 2.95 | 3.03 | - | -10.09% | 3,118,288 |
| 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 |
| Apr 9, 2026 | 3.75 | 3.91 | 3.68 | 3.87 | 3.87 | - | 1,746,731 |
| Apr 8, 2026 | 4.03 | 4.06 | 3.82 | 3.87 | 3.87 | 6.32% | 1,842,899 |
| Apr 7, 2026 | 3.62 | 3.67 | 3.54 | 3.64 | 3.64 | -4.96% | 3,047,624 |
| Apr 6, 2026 | 3.84 | 3.88 | 3.78 | 3.83 | 3.83 | 5.51% | 1,283,126 |
| Apr 2, 2026 | 3.52 | 3.64 | 3.47 | 3.63 | 3.63 | -6.68% | 2,301,971 |
| Apr 1, 2026 | 3.92 | 3.98 | 3.84 | 3.89 | 3.89 | 1.30% | 1,502,162 |
| Mar 31, 2026 | 3.72 | 3.85 | 3.66 | 3.84 | 3.84 | 3.23% | 2,651,750 |
| Mar 30, 2026 | 3.91 | 3.92 | 3.68 | 3.72 | 3.72 | -1.06% | 1,813,482 |
| Mar 27, 2026 | 3.81 | 3.86 | 3.71 | 3.76 | 3.76 | -2.59% | 2,067,176 |
| Mar 26, 2026 | 4.07 | 4.11 | 3.81 | 3.86 | 3.86 | -9.60% | 2,920,291 |
| Mar 25, 2026 | 4.35 | 4.39 | 4.23 | 4.27 | 4.27 | 3.39% | 1,495,280 |
| Mar 24, 2026 | 4.31 | 4.33 | 4.12 | 4.13 | 4.13 | -7.19% | 2,955,195 |
| Mar 23, 2026 | 4.40 | 4.64 | 4.38 | 4.45 | 4.45 | 0.68% | 3,407,362 |