Skip to main content
21Shares 2x Long Dogecoin ETF (TXXD)
NASDAQ: TXXD · Real-Time Price · USD
6.90
+0.27 (4.07%)
At close: Apr 28, 2026, 4:00 PM EDT
7.64
+0.74 (10.72%)
Pre-market: Apr 29, 2026, 4:12 AM EDT

TXXD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266.726.916.656.906.904.07%15,763
Apr 27, 20266.686.806.506.636.63-0.41%23,837
Apr 24, 20266.666.676.506.666.663.47%36,131
Apr 23, 20266.446.686.316.436.43-0.77%57,380
Apr 22, 20266.656.686.396.486.485.98%59,792
Apr 21, 20266.336.396.096.126.12-4.03%71,584
Apr 20, 20266.316.416.206.386.37-8.76%64,412
Apr 17, 20267.187.266.966.996.990.72%70,779
Apr 16, 20266.626.986.336.946.946.69%62,711
Apr 15, 20266.126.536.116.506.507.29%18,183
Apr 14, 20266.316.716.056.066.06-0.93%44,941
Apr 13, 20265.886.165.826.126.12-3.90%40,050
Apr 10, 20266.076.396.016.376.362.69%26,177
Apr 9, 20265.916.205.866.206.201.57%26,080
Apr 8, 20266.336.346.086.106.101.84%35,784
Apr 7, 20265.786.015.755.995.990.17%37,558
Apr 6, 20266.066.105.965.985.983.73%54,123
Apr 2, 20265.625.905.625.775.77-5.63%12,850
Apr 1, 20266.076.276.006.116.111.68%35,518
Mar 31, 20265.856.055.806.016.012.21%30,979
Mar 30, 20266.116.155.855.885.882.03%77,571
Mar 27, 20265.755.845.665.765.76-2.32%46,626
Mar 26, 20266.016.045.885.905.90-11.14%35,829
Mar 25, 20266.766.876.596.646.645.73%110,192
Mar 24, 20266.466.486.226.286.28-3.65%19,994
Mar 23, 20266.316.606.286.526.522.65%59,746
Mar 20, 20266.406.426.236.356.350.16%19,733
Mar 19, 20266.256.386.086.346.34-2.66%101,919
Mar 18, 20266.736.766.376.516.51-11.15%48,428
Mar 17, 20267.147.447.097.337.33-3.11%36,789
Mar 16, 20267.317.727.317.577.5712.24%39,837
Mar 13, 20267.387.416.696.746.743.06%78,182
Mar 12, 20266.576.716.366.546.541.57%56,065
Mar 11, 20266.436.556.106.446.44-1.83%57,713
Mar 10, 20266.807.286.526.566.567.19%114,561
Mar 9, 20266.156.316.036.126.120.15%69,885
Mar 6, 20266.086.125.946.116.11-7.30%47,793
Mar 5, 20266.706.796.356.596.59-14.84%93,011
Mar 4, 20266.908.006.737.747.7428.25%96,419
Mar 3, 20266.216.446.016.046.03-12.08%55,992
Mar 2, 20266.367.296.366.866.863.06%73,981
Feb 27, 20266.766.766.626.666.66-6.84%31,990
Feb 26, 20267.547.577.007.157.15-14.15%53,841
Feb 25, 20267.548.387.508.338.3325.31%46,496
Feb 24, 20266.376.696.326.656.64-2.35%27,232
Feb 23, 20267.297.396.726.816.80-14.48%46,693
Feb 20, 20267.418.227.417.967.955.45%48,015
Feb 19, 20267.427.617.277.557.54-1.17%32,347
Feb 18, 20267.868.227.497.647.63-3.99%26,293
Feb 17, 20267.978.437.687.957.957.52%121,014
Feb 13, 20266.917.436.907.407.3913.49%79,279
Feb 12, 20267.007.036.506.526.51-0.64%41,824
Feb 11, 20266.596.606.146.566.56-4.21%31,429
Feb 10, 20266.917.026.696.856.84-7.22%24,863
Feb 9, 20267.077.446.997.387.38-5.46%40,967
Feb 6, 20267.278.247.277.817.8021.78%55,045
Feb 5, 20268.198.346.146.416.41-29.97%76,507
Feb 4, 20269.499.588.699.159.15-9.30%35,071
Feb 3, 20269.9010.288.8210.0910.092.96%34,311
Feb 2, 20269.7710.339.749.809.80-14.96%25,148
Jan 30, 202611.4512.0711.1511.5311.520.29%35,568
Jan 29, 202612.5112.5411.1811.4911.49-14.43%41,421
Jan 28, 202613.4413.5913.2613.4313.43-0.83%11,422
Jan 27, 202612.8613.6012.7913.5513.545.49%32,402
Jan 26, 202612.7513.1712.7312.8412.83-3.47%28,012
Jan 23, 202613.5314.2013.0513.3013.30-1.37%84,797
Jan 22, 202613.6513.8013.4413.4913.48-6.53%39,322
Jan 21, 202613.8514.4812.7814.4314.427.45%75,543
Jan 20, 202613.9014.1413.4313.4313.42-21.78%86,168
Jan 16, 202617.1617.1816.4017.1717.16-2.12%87,449
Jan 15, 202618.6518.6517.4617.5417.53-10.30%92,551
Jan 14, 202619.4820.4719.3719.5619.553.62%36,361
Jan 13, 202617.9519.1317.6618.8718.869.96%73,130
Jan 12, 202616.8517.7416.7217.1617.16-3.39%35,604
Jan 9, 202617.6218.8917.4717.7717.76-3.42%85,521
Jan 8, 202617.5118.7217.5118.4018.39-5.28%33,077
Jan 7, 202619.3720.0119.1319.4219.41-1.15%30,609
Jan 6, 202622.0822.0818.8819.6519.64-5.24%71,417
Jan 5, 202619.7521.4419.5520.7320.7215.73%101,935
Jan 2, 202615.9218.0715.9217.9117.9038.72%128,490
Dec 31, 202514.2714.2712.6812.9112.91-8.90%13,875
Dec 30, 202514.3914.6514.1814.1814.170.30%6,369
Dec 29, 202514.3514.6414.1314.1314.13-0.08%7,576
Dec 26, 202514.9614.9613.9714.1514.14-10.16%21,949
Dec 24, 202515.6016.0115.3915.7515.74-1.40%7,003
Dec 23, 202516.1316.1315.9315.9715.96-2.55%3,262
Dec 22, 202516.9217.5616.2816.3916.38-4.10%23,449
Dec 19, 202516.1817.2516.1817.0917.0819.15%13,751
Dec 18, 202516.5216.7814.2014.3414.33-9.75%7,240
Dec 17, 202517.9618.3015.2715.8915.88-7.85%42,643
Dec 16, 202516.9717.5016.9717.2417.236.09%2,003
Dec 15, 202517.8717.8916.1316.2516.24-12.07%27,826
Dec 12, 202519.5619.5618.1418.4818.47-5.88%19,249
Dec 11, 202518.7919.6418.5019.6419.63-8.12%18,630
Dec 10, 202521.1921.9321.0021.3721.36-3.69%31,217
Dec 9, 202520.1223.4519.8122.1922.187.45%36,253
Dec 8, 202520.7720.7820.2720.6520.647.20%4,042
Dec 5, 202520.8720.8719.1919.2719.26-13.44%8,559
Dec 4, 202522.5922.9022.2622.2622.25-3.10%1,198
Dec 3, 202522.0023.3022.0022.9722.967.12%7,614