21Shares 2x Long HYPE ETF (TXXH)
NASDAQ: TXXH · Real-Time Price · USD
49.34
+1.84 (3.86%)
At close: Jun 26, 2026, 4:00 PM EDT
48.36
-0.98 (-1.99%)
After-hours: Jun 26, 2026, 6:00 PM EDT
TXXH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 45.15 | 49.92 | 45.15 | 49.34 | 49.34 | 3.86% | 40,618 |
| Jun 25, 2026 | 46.30 | 47.76 | 42.53 | 47.50 | 47.50 | 8.63% | 15,922 |
| Jun 24, 2026 | 43.30 | 43.91 | 41.64 | 43.73 | 43.73 | -4.89% | 10,380 |
| Jun 23, 2026 | 47.37 | 48.12 | 45.25 | 45.98 | 45.98 | -15.72% | 26,656 |
| Jun 22, 2026 | 56.39 | 57.89 | 54.13 | 54.56 | 54.56 | -2.79% | 9,021 |
| Jun 18, 2026 | 61.42 | 61.42 | 52.92 | 56.12 | 56.12 | -11.07% | 34,093 |
| Jun 17, 2026 | 61.87 | 69.88 | 61.86 | 63.11 | 63.11 | -0.91% | 13,894 |
| Jun 16, 2026 | 69.60 | 70.42 | 63.60 | 63.69 | 63.69 | 14.72% | 28,838 |
| Jun 15, 2026 | 56.80 | 57.49 | 54.72 | 55.52 | 55.52 | 20.23% | 19,345 |
| Jun 12, 2026 | 45.16 | 48.36 | 43.89 | 46.18 | 46.18 | 7.01% | 66,058 |
| Jun 11, 2026 | 40.13 | 44.30 | 39.50 | 43.16 | 43.16 | 17.35% | 22,272 |
| Jun 10, 2026 | 40.47 | 42.66 | 36.73 | 36.77 | 36.77 | -15.56% | 15,773 |
| Jun 9, 2026 | 47.35 | 47.79 | 43.10 | 43.55 | 43.55 | -16.45% | 25,331 |
| Jun 8, 2026 | 53.59 | 55.25 | 51.95 | 52.13 | 52.13 | 15.37% | 20,065 |
| Jun 5, 2026 | 50.23 | 53.60 | 41.81 | 45.19 | 45.19 | -23.40% | 72,194 |
| Jun 4, 2026 | 57.54 | 63.85 | 57.54 | 58.99 | 58.99 | -19.08% | 45,653 |
| Jun 3, 2026 | 70.67 | 74.74 | 69.88 | 72.90 | 72.90 | 7.06% | 10,533 |
| Jun 2, 2026 | 73.00 | 74.10 | 64.68 | 68.09 | 68.09 | -8.28% | 30,618 |
| Jun 1, 2026 | 72.97 | 74.74 | 68.00 | 74.24 | 74.24 | 22.07% | 68,624 |
| May 29, 2026 | 53.27 | 62.56 | 53.27 | 60.81 | 60.81 | 16.73% | 50,900 |
| May 28, 2026 | 45.70 | 52.91 | 45.15 | 52.10 | 52.10 | 2.68% | 35,801 |
| May 27, 2026 | 53.00 | 53.45 | 49.06 | 50.74 | 50.74 | -2.38% | 31,691 |
| May 26, 2026 | 54.93 | 57.90 | 51.16 | 51.97 | 51.97 | 17.20% | 53,431 |
| May 22, 2026 | 53.12 | 54.60 | 43.34 | 44.34 | 44.34 | -6.89% | 67,767 |
| May 21, 2026 | 50.09 | 54.89 | 47.08 | 47.62 | 47.62 | 17.64% | 53,834 |
| May 20, 2026 | 37.55 | 40.50 | 37.20 | 40.48 | 40.48 | 16.33% | 47,735 |
| May 19, 2026 | 33.58 | 34.80 | 33.20 | 34.80 | 34.80 | 10.11% | 15,572 |
| May 18, 2026 | 30.89 | 31.61 | 29.22 | 31.61 | 31.60 | 7.40% | 10,711 |
| May 15, 2026 | 27.94 | 29.51 | 27.30 | 29.43 | 29.43 | -0.65% | 35,315 |
| May 14, 2026 | 25.94 | 29.69 | 25.94 | 29.62 | 29.62 | 28.52% | 34,790 |
| May 13, 2026 | 23.29 | 23.29 | 23.05 | 23.05 | 23.05 | -6.99% | 873 |
| May 12, 2026 | 25.30 | 25.34 | 24.17 | 24.78 | 24.78 | -8.33% | 2,685 |
| May 11, 2026 | 25.75 | 27.03 | 25.42 | 27.03 | 27.03 | -4.48% | 6,478 |
| May 8, 2026 | 27.52 | 28.68 | 27.52 | 28.30 | 28.30 | 3.43% | 8,106 |
| May 7, 2026 | 28.12 | 28.12 | 27.12 | 27.36 | 27.36 | -4.40% | 1,206 |
| May 6, 2026 | 29.97 | 29.97 | 28.18 | 28.62 | 28.62 | -3.82% | 5,041 |
| May 5, 2026 | 29.50 | 30.18 | 29.50 | 29.76 | 29.76 | 11.46% | 3,740 |
| May 4, 2026 | 26.17 | 26.70 | 26.02 | 26.70 | 26.70 | 2.02% | 1,305 |
| May 1, 2026 | 26.20 | 26.23 | 25.97 | 26.17 | 26.17 | 7.97% | 1,426 |