Teucrium 2x Long Daily XRP ETF (XXRP)
NYSEARCA: XXRP · Real-Time Price · USD
4.150
+0.190 (4.80%)
May 8, 2026, 4:00 PM EDT - Market closed
XXRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 3.95 | 4.20 | 3.94 | 4.15 | 4.15 | 4.80% | 2,582,946 |
| May 7, 2026 | 4.11 | 4.12 | 3.96 | 3.96 | 3.96 | -5.94% | 2,114,106 |
| May 6, 2026 | 4.22 | 4.26 | 4.13 | 4.21 | 4.21 | 1.94% | 1,459,528 |
| May 5, 2026 | 4.14 | 4.16 | 4.08 | 4.13 | 4.13 | 2.23% | 1,388,988 |
| May 4, 2026 | 4.03 | 4.14 | 3.99 | 4.04 | 4.04 | 0.75% | 2,332,527 |
| May 1, 2026 | 4.00 | 4.07 | 4.00 | 4.01 | 4.01 | 3.08% | 1,310,451 |
| Apr 30, 2026 | 3.88 | 3.92 | 3.84 | 3.89 | 3.89 | 2.91% | 1,037,243 |
| Apr 29, 2026 | 3.90 | 3.94 | 3.76 | 3.78 | 3.78 | -5.03% | 2,642,808 |
| Apr 28, 2026 | 3.95 | 4.00 | 3.87 | 3.98 | 3.98 | -1.24% | 2,065,459 |
| Apr 27, 2026 | 4.12 | 4.14 | 3.97 | 4.03 | 4.03 | -6.28% | 3,782,500 |
| Apr 24, 2026 | 4.32 | 4.37 | 4.24 | 4.30 | 4.30 | 0.70% | 2,098,015 |
| Apr 23, 2026 | 4.18 | 4.32 | 4.16 | 4.27 | 4.27 | -1.61% | 2,185,240 |
| Apr 22, 2026 | 4.40 | 4.45 | 4.32 | 4.34 | 4.34 | 4.08% | 1,547,411 |
| Apr 21, 2026 | 4.30 | 4.37 | 4.16 | 4.17 | 4.17 | -2.57% | 2,973,120 |
| Apr 20, 2026 | 4.27 | 4.34 | 4.17 | 4.28 | 4.28 | -7.96% | 2,614,674 |
| Apr 17, 2026 | 4.55 | 4.81 | 4.53 | 4.65 | 4.65 | 2.65% | 4,407,837 |
| Apr 16, 2026 | 4.33 | 4.54 | 4.10 | 4.53 | 4.53 | 9.16% | 3,946,204 |
| Apr 15, 2026 | 3.95 | 4.20 | 3.92 | 4.15 | 4.15 | 6.41% | 2,483,119 |
| 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% | 1,825,023 |
| Apr 10, 2026 | 3.83 | 3.93 | 3.79 | 3.92 | 3.92 | 1.29% | 1,456,407 |
| Apr 9, 2026 | 3.75 | 3.91 | 3.68 | 3.87 | 3.87 | - | 1,601,667 |
| Apr 8, 2026 | 4.03 | 4.06 | 3.82 | 3.87 | 3.87 | 6.32% | 1,778,706 |
| Apr 7, 2026 | 3.62 | 3.67 | 3.54 | 3.64 | 3.64 | -4.96% | 2,480,346 |
| Apr 6, 2026 | 3.84 | 3.88 | 3.78 | 3.83 | 3.83 | 5.51% | 1,181,086 |
| Apr 2, 2026 | 3.52 | 3.64 | 3.47 | 3.63 | 3.63 | -6.68% | 1,873,465 |
| Apr 1, 2026 | 3.92 | 3.98 | 3.84 | 3.89 | 3.89 | 1.30% | 1,452,985 |
| Mar 31, 2026 | 3.72 | 3.85 | 3.66 | 3.84 | 3.84 | 3.23% | 2,586,437 |
| Mar 30, 2026 | 3.91 | 3.92 | 3.68 | 3.72 | 3.72 | -1.06% | 1,768,384 |
| Mar 27, 2026 | 3.81 | 3.86 | 3.71 | 3.76 | 3.76 | -2.59% | 2,006,525 |
| Mar 26, 2026 | 4.07 | 4.11 | 3.81 | 3.86 | 3.86 | -9.60% | 2,806,030 |
| Mar 25, 2026 | 4.35 | 4.39 | 4.23 | 4.27 | 4.27 | 3.39% | 1,433,805 |
| Mar 24, 2026 | 4.31 | 4.33 | 4.12 | 4.13 | 4.13 | -7.19% | 2,648,135 |
| Mar 23, 2026 | 4.40 | 4.64 | 4.38 | 4.45 | 4.45 | 0.68% | 3,303,909 |
| Mar 20, 2026 | 4.52 | 4.54 | 4.40 | 4.42 | 4.42 | -2.43% | 2,451,673 |
| Mar 19, 2026 | 4.51 | 4.60 | 4.38 | 4.53 | 4.53 | -0.44% | 2,192,983 |
| Mar 18, 2026 | 4.69 | 4.73 | 4.47 | 4.55 | 4.55 | -11.48% | 3,665,014 |
| Mar 17, 2026 | 4.97 | 5.19 | 4.88 | 5.14 | 5.14 | 0.78% | 3,232,155 |
| Mar 16, 2026 | 4.80 | 5.19 | 4.74 | 5.10 | 5.10 | 18.06% | 3,597,573 |
| Mar 13, 2026 | 4.55 | 4.63 | 4.25 | 4.32 | 4.32 | 3.10% | 2,329,616 |
| Mar 12, 2026 | 4.23 | 4.26 | 4.10 | 4.19 | 4.19 | -1.64% | 1,326,108 |
| Mar 11, 2026 | 4.30 | 4.39 | 4.14 | 4.26 | 4.26 | 0.71% | 2,146,295 |
| Mar 10, 2026 | 4.32 | 4.57 | 4.19 | 4.23 | 4.23 | 1.68% | 2,486,296 |
| Mar 9, 2026 | 4.10 | 4.22 | 4.05 | 4.16 | 4.16 | 1.71% | 2,955,203 |
| Mar 6, 2026 | 4.14 | 4.16 | 4.00 | 4.09 | 4.09 | -7.47% | 2,505,587 |
| Mar 5, 2026 | 4.53 | 4.60 | 4.30 | 4.42 | 4.42 | -6.75% | 2,304,660 |
| Mar 4, 2026 | 4.43 | 4.82 | 4.40 | 4.74 | 4.74 | 15.89% | 2,982,821 |
| Mar 3, 2026 | 4.08 | 4.29 | 3.98 | 4.09 | 4.09 | -5.76% | 2,664,965 |
| Mar 2, 2026 | 3.98 | 4.50 | 3.98 | 4.34 | 4.34 | 6.37% | 3,060,205 |
| Feb 27, 2026 | 4.19 | 4.22 | 4.00 | 4.08 | 4.08 | -6.42% | 2,449,477 |