Teucrium 2x Long Daily XRP ETF (XXRP)
NYSEARCA: XXRP · Real-Time Price · USD
42.57
-6.17 (-12.66%)
Aug 14, 2025, 1:53 PM - Market open
XXRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 43.54 | 44.74 | 42.16 | 42.10 | - | -13.62% | 1,675,828 |
| Aug 13, 2025 | 50.01 | 50.64 | 47.18 | 48.74 | 48.74 | -1.30% | 1,774,651 |
| Aug 12, 2025 | 46.34 | 49.38 | 45.38 | 49.38 | 49.38 | 9.03% | 1,486,459 |
| Aug 11, 2025 | 46.64 | 47.96 | 45.04 | 45.29 | 45.29 | -11.20% | 1,795,422 |
| Aug 8, 2025 | 50.50 | 52.07 | 47.21 | 51.00 | 51.00 | 15.18% | 2,241,145 |
| Aug 7, 2025 | 43.51 | 44.42 | 41.69 | 44.28 | 44.28 | 5.86% | 1,529,414 |
| Aug 6, 2025 | 40.01 | 42.00 | 39.59 | 41.83 | 41.83 | 3.69% | 956,697 |
| Aug 5, 2025 | 42.70 | 42.99 | 40.00 | 40.34 | 40.34 | -6.36% | 1,028,635 |
| Aug 4, 2025 | 42.00 | 44.35 | 41.70 | 43.08 | 43.08 | 2.33% | 1,429,413 |
| Aug 1, 2025 | 41.84 | 43.48 | 39.61 | 42.10 | 42.10 | -3.22% | 1,614,948 |
| Jul 31, 2025 | 45.29 | 45.98 | 43.40 | 43.50 | 43.50 | -2.88% | 1,192,522 |
| Jul 30, 2025 | 44.00 | 46.90 | 42.00 | 44.79 | 44.79 | -2.35% | 1,502,528 |
| Jul 29, 2025 | 47.12 | 47.27 | 43.53 | 45.87 | 45.87 | -2.36% | 1,330,690 |
| Jul 28, 2025 | 47.98 | 48.52 | 45.50 | 46.98 | 46.98 | 4.40% | 1,666,503 |
| Jul 25, 2025 | 46.10 | 46.88 | 42.40 | 45.00 | 45.00 | -9.20% | 2,345,589 |
| Jul 24, 2025 | 48.14 | 51.74 | 46.57 | 49.56 | 49.56 | -2.33% | 2,330,305 |
| Jul 23, 2025 | 57.50 | 57.85 | 49.19 | 50.74 | 50.74 | -19.91% | 3,895,276 |
| Jul 22, 2025 | 63.10 | 65.35 | 59.86 | 63.35 | 63.35 | -0.94% | 1,860,707 |
| Jul 21, 2025 | 63.71 | 68.88 | 63.20 | 63.95 | 63.95 | 6.34% | 3,689,494 |
| Jul 18, 2025 | 62.40 | 64.30 | 57.00 | 60.14 | 60.14 | 7.39% | 3,431,804 |
| Jul 17, 2025 | 52.86 | 58.58 | 51.51 | 56.00 | 56.00 | 16.18% | 3,540,350 |
| Jul 16, 2025 | 45.77 | 48.49 | 44.75 | 48.20 | 48.20 | 14.60% | 1,853,476 |
| Jul 15, 2025 | 43.98 | 44.74 | 41.45 | 42.06 | 42.06 | -5.48% | 1,372,738 |
| Jul 14, 2025 | 45.75 | 47.74 | 43.70 | 44.50 | 44.50 | 5.83% | 2,555,675 |
| Jul 11, 2025 | 38.07 | 45.51 | 37.50 | 42.05 | 42.05 | 27.42% | 3,098,883 |
| Jul 10, 2025 | 31.66 | 33.36 | 31.00 | 33.00 | 33.00 | 6.45% | 971,321 |
| Jul 9, 2025 | 30.30 | 31.19 | 29.39 | 31.00 | 31.00 | 8.51% | 994,940 |
| Jul 8, 2025 | 28.01 | 28.66 | 27.63 | 28.57 | 28.57 | 2.04% | 466,174 |
| Jul 7, 2025 | 27.80 | 29.34 | 27.65 | 28.00 | 28.00 | 2.71% | 811,644 |
| Jul 3, 2025 | 27.70 | 28.42 | 26.75 | 27.26 | 27.26 | -0.04% | 540,347 |
| Jul 2, 2025 | 25.31 | 28.04 | 25.30 | 27.27 | 27.27 | 8.91% | 851,557 |
| Jul 1, 2025 | 25.90 | 26.40 | 25.01 | 25.04 | 25.04 | -14.07% | 827,066 |
| Jun 30, 2025 | 26.17 | 29.29 | 25.64 | 29.14 | 29.14 | 20.86% | 794,160 |
| Jun 27, 2025 | 23.90 | 24.75 | 23.59 | 24.11 | 24.11 | -3.13% | 521,761 |
| Jun 26, 2025 | 25.50 | 25.67 | 24.21 | 24.89 | 24.89 | -6.64% | 581,867 |
| Jun 25, 2025 | 27.00 | 27.39 | 25.98 | 26.66 | 26.66 | 0.08% | 521,560 |
| Jun 24, 2025 | 26.15 | 26.95 | 25.90 | 26.64 | 26.64 | 12.17% | 656,568 |
| Jun 23, 2025 | 22.25 | 23.75 | 21.32 | 23.75 | 23.75 | -6.86% | 1,480,610 |
| Jun 20, 2025 | 26.52 | 26.61 | 24.60 | 25.50 | 25.50 | -2.19% | 686,361 |
| Jun 18, 2025 | 25.66 | 26.47 | 25.51 | 26.07 | 26.07 | -4.40% | 663,988 |
| Jun 17, 2025 | 28.11 | 28.38 | 26.26 | 27.27 | 27.27 | -13.40% | 1,055,839 |
| Jun 16, 2025 | 29.50 | 31.49 | 29.24 | 31.49 | 31.49 | 19.64% | 607,367 |
| Jun 13, 2025 | 26.81 | 27.37 | 26.00 | 26.32 | 26.32 | -7.26% | 622,287 |
| Jun 12, 2025 | 29.33 | 29.77 | 28.29 | 28.38 | 28.38 | -8.04% | 370,308 |
| Jun 11, 2025 | 31.70 | 32.12 | 30.60 | 30.86 | 30.86 | -0.74% | 383,264 |
| Jun 10, 2025 | 31.25 | 31.42 | 30.19 | 31.09 | 31.09 | 0.29% | 320,436 |
| Jun 9, 2025 | 30.09 | 31.46 | 29.54 | 31.00 | 31.00 | 10.75% | 431,893 |
| Jun 6, 2025 | 27.69 | 28.31 | 27.60 | 27.99 | 27.99 | 4.05% | 332,999 |
| Jun 5, 2025 | 29.36 | 29.36 | 26.43 | 26.90 | 26.90 | -7.40% | 450,546 |
| Jun 4, 2025 | 29.81 | 30.45 | 28.90 | 29.05 | 29.05 | -6.23% | 270,418 |