Teucrium 2x Long Daily XRP ETF (XXRP)

XXRP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	44.00	44.13	38.49	42.00	42.00	16.41%	1,080,201
May 9, 2025	36.83	37.44	35.01	36.08	36.08	6.75%	427,142
May 8, 2025	32.00	33.80	31.71	33.80	33.80	16.15%	438,931
May 7, 2025	29.73	30.24	29.07	29.10	29.10	-2.77%	242,417
May 6, 2025	28.98	30.38	28.53	29.93	29.93	-1.84%	284,214
May 5, 2025	30.64	31.02	29.40	30.49	30.49	-6.01%	342,783
May 2, 2025	32.60	33.28	32.00	32.44	32.44	-1.16%	323,634
May 1, 2025	33.81	33.91	32.82	32.82	32.82	0.86%	256,618
Apr 30, 2025	31.50	33.54	30.26	32.54	32.54	-7.32%	455,279
Apr 29, 2025	34.85	35.90	34.51	35.11	35.11	-0.48%	455,994
Apr 28, 2025	35.95	35.95	34.08	35.28	35.28	8.45%	359,790
Apr 25, 2025	32.33	33.35	32.00	32.53	32.53	-1.09%	225,312
Apr 24, 2025	32.16	33.70	31.50	32.89	32.89	-1.41%	303,798
Apr 23, 2025	35.37	35.57	32.43	33.36	33.36	5.20%	415,735
Apr 22, 2025	30.40	33.00	30.12	31.71	31.71	6.91%	315,042
Apr 21, 2025	30.61	31.09	28.92	29.66	29.66	1.82%	244,046
Apr 17, 2025	30.33	30.35	28.80	29.13	29.13	-4.18%	157,597
Apr 16, 2025	29.50	31.00	28.71	30.40	30.40	-1.46%	223,008
Apr 15, 2025	32.44	32.77	30.46	30.85	30.85	-3.35%	286,187
Apr 14, 2025	32.12	32.58	30.50	31.92	31.92	9.54%	407,735
Apr 11, 2025	27.83	29.55	27.45	29.14	29.14	7.63%	440,723
Apr 10, 2025	28.38	28.50	25.87	27.08	27.08	-6.41%	326,449
Apr 9, 2025	22.61	30.29	22.50	28.93	28.93	23.77%	502,307

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.