21Shares 2x Long Sui ETF (TXXS)
NASDAQ: TXXS · Real-Time Price · USD
2.118
+0.159 (8.12%)
Jun 26, 2026, 4:00 PM EDT - Market closed
TXXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.96 | 2.14 | 1.96 | 2.12 | 2.12 | 8.15% | 30,958 |
| Jun 25, 2026 | 2.11 | 2.11 | 1.83 | 1.96 | 1.96 | -1.49% | 152,842 |
| Jun 24, 2026 | 2.06 | 2.07 | 1.87 | 1.99 | 1.99 | -8.38% | 49,859 |
| Jun 23, 2026 | 2.17 | 2.25 | 2.13 | 2.17 | 2.17 | -5.68% | 109,854 |
| Jun 22, 2026 | 2.41 | 2.45 | 2.26 | 2.30 | 2.30 | 0.47% | 122,246 |
| Jun 18, 2026 | 2.50 | 2.50 | 2.22 | 2.29 | 2.29 | -14.55% | 107,293 |
| Jun 17, 2026 | 2.79 | 2.92 | 2.63 | 2.68 | 2.68 | -4.13% | 65,201 |
| Jun 16, 2026 | 2.82 | 2.82 | 2.65 | 2.80 | 2.80 | -4.27% | 79,374 |
| Jun 15, 2026 | 3.05 | 3.09 | 2.87 | 2.92 | 2.92 | 15.96% | 110,033 |
| Jun 12, 2026 | 2.53 | 2.68 | 2.50 | 2.52 | 2.52 | -3.88% | 91,135 |
| Jun 11, 2026 | 2.48 | 2.65 | 2.48 | 2.62 | 2.62 | 7.82% | 62,702 |
| Jun 10, 2026 | 2.56 | 2.60 | 2.42 | 2.43 | 2.43 | -5.33% | 20,464 |
| Jun 9, 2026 | 2.55 | 2.58 | 2.41 | 2.57 | 2.57 | -1.66% | 44,217 |
| Jun 8, 2026 | 2.63 | 2.68 | 2.59 | 2.61 | 2.61 | 19.72% | 89,821 |
| Jun 5, 2026 | 2.44 | 2.44 | 2.02 | 2.18 | 2.18 | -22.60% | 290,995 |
| Jun 4, 2026 | 2.87 | 3.02 | 2.77 | 2.82 | 2.82 | -8.71% | 153,706 |
| Jun 3, 2026 | 3.26 | 3.26 | 3.07 | 3.09 | 3.09 | -2.89% | 47,847 |
| Jun 2, 2026 | 3.40 | 3.43 | 2.81 | 3.18 | 3.18 | -12.11% | 341,951 |
| Jun 1, 2026 | 3.56 | 3.66 | 3.42 | 3.62 | 3.62 | -5.36% | 188,536 |
| May 29, 2026 | 3.86 | 4.15 | 3.72 | 3.82 | 3.82 | -7.73% | 105,711 |
| May 28, 2026 | 4.01 | 4.24 | 3.85 | 4.14 | 4.14 | -9.13% | 257,853 |
| May 27, 2026 | 4.64 | 4.83 | 4.50 | 4.56 | 4.56 | -5.31% | 98,905 |
| May 26, 2026 | 5.13 | 5.32 | 4.76 | 4.81 | 4.81 | -10.22% | 85,689 |
| May 22, 2026 | 6.07 | 6.12 | 5.31 | 5.36 | 5.36 | -15.28% | 90,548 |
| May 21, 2026 | 5.71 | 6.57 | 5.71 | 6.33 | 6.33 | 12.45% | 97,121 |
| May 20, 2026 | 5.36 | 5.68 | 5.21 | 5.63 | 5.63 | 3.79% | 53,227 |
| May 19, 2026 | 5.66 | 5.69 | 5.34 | 5.42 | 5.42 | 0.75% | 50,162 |
| May 18, 2026 | 5.33 | 5.38 | 5.06 | 5.38 | 5.38 | -8.03% | 113,538 |
| May 15, 2026 | 6.22 | 6.30 | 5.71 | 5.85 | 5.85 | -19.05% | 117,070 |
| May 14, 2026 | 7.28 | 7.50 | 7.10 | 7.23 | 7.23 | -0.49% | 53,415 |
| May 13, 2026 | 7.38 | 7.59 | 6.92 | 7.26 | 7.26 | -6.92% | 49,894 |
| May 12, 2026 | 8.07 | 8.07 | 7.16 | 7.80 | 7.80 | -8.80% | 60,350 |
| May 11, 2026 | 8.16 | 8.70 | 7.97 | 8.56 | 8.56 | 54.95% | 173,878 |
| May 8, 2026 | 5.05 | 5.67 | 5.05 | 5.52 | 5.52 | 10.74% | 53,052 |
| May 7, 2026 | 5.18 | 5.18 | 4.89 | 4.99 | 4.99 | -4.00% | 7,758 |
| May 6, 2026 | 5.24 | 5.31 | 5.03 | 5.19 | 5.19 | 6.21% | 7,637 |
| May 5, 2026 | 5.03 | 5.05 | 4.84 | 4.89 | 4.89 | 5.85% | 10,669 |
| May 4, 2026 | 4.60 | 4.67 | 4.50 | 4.62 | 4.62 | 2.39% | 17,973 |
| May 1, 2026 | 4.47 | 4.54 | 4.46 | 4.51 | 4.51 | 3.73% | 18,243 |
| Apr 30, 2026 | 4.34 | 4.35 | 4.29 | 4.35 | 4.35 | 2.60% | 1,804 |
| Apr 29, 2026 | 4.38 | 4.46 | 4.12 | 4.24 | 4.24 | -6.03% | 32,068 |
| Apr 28, 2026 | 4.43 | 4.54 | 4.41 | 4.51 | 4.51 | 1.19% | 8,477 |
| Apr 27, 2026 | 4.56 | 4.66 | 4.43 | 4.46 | 4.46 | -5.32% | 18,275 |
| Apr 24, 2026 | 4.75 | 4.79 | 4.60 | 4.71 | 4.71 | 0.90% | 13,012 |
| Apr 23, 2026 | 4.72 | 4.86 | 4.60 | 4.67 | 4.67 | -5.02% | 15,140 |
| Apr 22, 2026 | 5.05 | 5.09 | 4.88 | 4.92 | 4.91 | 6.06% | 17,075 |
| Apr 21, 2026 | 4.79 | 4.90 | 4.58 | 4.63 | 4.63 | -4.17% | 13,349 |
| Apr 20, 2026 | 4.77 | 4.91 | 4.70 | 4.84 | 4.84 | -13.14% | 29,613 |
| Apr 17, 2026 | 5.68 | 5.90 | 5.56 | 5.57 | 5.57 | 1.91% | 35,952 |
| Apr 16, 2026 | 5.36 | 5.48 | 4.95 | 5.46 | 5.46 | 7.12% | 21,617 |
| Apr 15, 2026 | 4.85 | 5.16 | 4.85 | 5.10 | 5.10 | 7.95% | 28,577 |
| Apr 14, 2026 | 4.91 | 5.05 | 4.70 | 4.72 | 4.72 | -1.23% | 31,278 |
| Apr 13, 2026 | 4.47 | 4.78 | 4.45 | 4.78 | 4.78 | -4.39% | 31,927 |
| Apr 10, 2026 | 4.77 | 5.03 | 4.71 | 5.00 | 5.00 | 3.89% | 19,584 |
| Apr 9, 2026 | 4.49 | 4.86 | 4.46 | 4.82 | 4.82 | 4.34% | 16,055 |
| Apr 8, 2026 | 4.86 | 4.89 | 4.58 | 4.62 | 4.62 | 6.43% | 23,581 |
| Apr 7, 2026 | 4.15 | 4.34 | 4.13 | 4.34 | 4.34 | -0.85% | 3,165 |
| Apr 6, 2026 | 4.49 | 4.49 | 4.35 | 4.37 | 4.37 | 7.99% | 3,813 |
| Apr 2, 2026 | 3.98 | 4.12 | 3.90 | 4.05 | 4.05 | -8.72% | 11,891 |
| Apr 1, 2026 | 4.35 | 4.60 | 4.35 | 4.44 | 4.44 | 4.37% | 17,426 |
| Mar 31, 2026 | 4.20 | 4.36 | 4.12 | 4.25 | 4.25 | 3.52% | 17,242 |
| Mar 30, 2026 | 4.37 | 4.41 | 4.11 | 4.11 | 4.11 | -3.08% | 4,167 |
| Mar 27, 2026 | 4.42 | 4.65 | 4.19 | 4.24 | 4.24 | -9.51% | 52,737 |
| Mar 26, 2026 | 4.85 | 4.92 | 4.64 | 4.68 | 4.68 | -10.83% | 22,021 |
| Mar 25, 2026 | 5.31 | 5.37 | 5.10 | 5.25 | 5.25 | 7.11% | 5,553 |
| Mar 24, 2026 | 5.06 | 5.07 | 4.90 | 4.90 | 4.90 | -4.95% | 41,959 |
| Mar 23, 2026 | 5.08 | 5.25 | 5.02 | 5.16 | 5.16 | -0.39% | 25,157 |
| Mar 20, 2026 | 5.27 | 5.27 | 5.14 | 5.18 | 5.18 | 0.31% | 10,023 |
| Mar 19, 2026 | 5.07 | 5.26 | 5.00 | 5.16 | 5.16 | -4.40% | 12,099 |
| Mar 18, 2026 | 5.58 | 5.64 | 5.38 | 5.40 | 5.40 | -10.43% | 42,280 |
| Mar 17, 2026 | 5.88 | 6.12 | 5.87 | 6.03 | 6.03 | -5.91% | 15,925 |
| Mar 16, 2026 | 6.30 | 6.46 | 6.17 | 6.41 | 6.41 | 11.79% | 25,276 |
| Mar 13, 2026 | 6.22 | 6.30 | 5.63 | 5.73 | 5.73 | 4.26% | 23,215 |
| Mar 12, 2026 | 5.50 | 5.52 | 5.34 | 5.50 | 5.50 | -2.54% | 8,297 |
| Mar 11, 2026 | 5.56 | 5.66 | 5.26 | 5.64 | 5.64 | 6.68% | 14,518 |
| Mar 10, 2026 | 5.55 | 5.84 | 5.28 | 5.29 | 5.29 | -2.16% | 58,145 |
| Mar 9, 2026 | 4.97 | 5.54 | 4.91 | 5.41 | 5.40 | 14.98% | 14,081 |
| Mar 6, 2026 | 4.83 | 4.84 | 4.62 | 4.70 | 4.70 | -13.46% | 56,669 |
| Mar 5, 2026 | 5.45 | 5.60 | 5.17 | 5.43 | 5.43 | -2.81% | 37,183 |
| Mar 4, 2026 | 5.47 | 5.68 | 5.23 | 5.59 | 5.59 | 16.11% | 57,603 |
| Mar 3, 2026 | 4.73 | 5.11 | 4.62 | 4.81 | 4.81 | -5.95% | 27,949 |
| Mar 2, 2026 | 4.66 | 5.48 | 4.66 | 5.12 | 5.12 | 7.24% | 22,277 |
| Feb 27, 2026 | 4.90 | 4.97 | 4.72 | 4.77 | 4.77 | -6.84% | 25,458 |
| Feb 26, 2026 | 5.32 | 5.37 | 4.90 | 5.12 | 5.12 | -16.21% | 41,079 |
| Feb 25, 2026 | 5.08 | 6.23 | 5.08 | 6.11 | 6.11 | 32.62% | 72,124 |
| Feb 24, 2026 | 4.40 | 4.71 | 4.40 | 4.62 | 4.61 | -2.66% | 12,532 |
| Feb 23, 2026 | 4.96 | 5.04 | 4.64 | 4.74 | 4.74 | -16.59% | 24,076 |
| Feb 20, 2026 | 5.38 | 5.91 | 5.38 | 5.69 | 5.68 | 7.82% | 22,136 |
| Feb 19, 2026 | 5.15 | 5.32 | 5.04 | 5.27 | 5.27 | -3.27% | 13,060 |
| Feb 18, 2026 | 5.65 | 5.96 | 5.45 | 5.45 | 5.44 | -7.01% | 17,144 |
| Feb 17, 2026 | 6.02 | 6.18 | 5.70 | 5.86 | 5.86 | -2.38% | 24,284 |
| Feb 13, 2026 | 5.56 | 6.05 | 5.49 | 6.01 | 6.00 | 15.32% | 81,281 |
| Feb 12, 2026 | 5.47 | 5.51 | 5.06 | 5.21 | 5.20 | 0.86% | 21,821 |
| Feb 11, 2026 | 5.34 | 5.34 | 4.87 | 5.16 | 5.16 | -4.88% | 41,687 |
| Feb 10, 2026 | 5.57 | 5.65 | 5.30 | 5.43 | 5.42 | -7.69% | 43,279 |
| Feb 9, 2026 | 5.70 | 6.10 | 5.66 | 5.88 | 5.87 | -9.02% | 35,404 |
| Feb 6, 2026 | 5.94 | 6.79 | 5.94 | 6.46 | 6.46 | 23.84% | 63,754 |
| Feb 5, 2026 | 7.00 | 7.01 | 5.10 | 5.22 | 5.21 | -36.42% | 40,582 |
| Feb 4, 2026 | 8.45 | 8.45 | 7.63 | 8.21 | 8.20 | -9.64% | 14,807 |
| Feb 3, 2026 | 9.03 | 9.23 | 7.98 | 9.08 | 9.07 | 0.44% | 29,933 |