21Shares 2x Long Sui ETF (TXXS)
NASDAQ: TXXS · Real-Time Price · USD
4.512
+0.053 (1.19%)
At close: Apr 28, 2026, 4:00 PM EDT
4.430
-0.082 (-1.82%)
After-hours: Apr 28, 2026, 5:28 PM EDT
TXXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.43 | 4.48 | 4.43 | 4.41 | - | -1.10% | 5,562 |
| Apr 27, 2026 | 4.56 | 4.66 | 4.43 | 4.46 | 4.46 | -5.33% | 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 | -5.03% | 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 | -4.18% | 13,349 |
| Apr 20, 2026 | 4.77 | 4.91 | 4.70 | 4.84 | 4.84 | -13.13% | 29,613 |
| Apr 17, 2026 | 5.68 | 5.90 | 5.56 | 5.57 | 5.57 | 1.90% | 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 | 7.96% | 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 | -4.40% | 31,927 |
| Apr 10, 2026 | 4.77 | 5.03 | 4.71 | 5.00 | 5.00 | 3.90% | 19,584 |
| Apr 9, 2026 | 4.49 | 4.86 | 4.46 | 4.82 | 4.82 | 4.33% | 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 | -0.87% | 3,165 |
| Apr 6, 2026 | 4.49 | 4.49 | 4.35 | 4.37 | 4.37 | 8.00% | 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 | 4.38% | 17,426 |
| Mar 31, 2026 | 4.20 | 4.36 | 4.12 | 4.25 | 4.25 | 3.51% | 17,242 |
| Mar 30, 2026 | 4.37 | 4.41 | 4.11 | 4.11 | 4.11 | -3.07% | 4,167 |
| Mar 27, 2026 | 4.42 | 4.65 | 4.19 | 4.24 | 4.24 | -9.52% | 52,737 |
| Mar 26, 2026 | 4.85 | 4.92 | 4.64 | 4.68 | 4.68 | -10.82% | 22,021 |
| Mar 25, 2026 | 5.31 | 5.37 | 5.10 | 5.25 | 5.25 | 7.10% | 5,553 |
| Mar 24, 2026 | 5.06 | 5.07 | 4.90 | 4.90 | 4.90 | -4.94% | 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 | -4.41% | 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 | -5.90% | 15,925 |
| Mar 16, 2026 | 6.30 | 6.46 | 6.17 | 6.41 | 6.41 | 11.78% | 25,276 |
| Mar 13, 2026 | 6.22 | 6.30 | 5.63 | 5.73 | 5.73 | 4.28% | 23,215 |
| Mar 12, 2026 | 5.50 | 5.52 | 5.34 | 5.50 | 5.50 | -2.55% | 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 | 16.10% | 57,603 |
| Mar 3, 2026 | 4.73 | 5.11 | 4.62 | 4.81 | 4.81 | -5.94% | 27,949 |
| Mar 2, 2026 | 4.66 | 5.48 | 4.66 | 5.12 | 5.12 | 7.25% | 22,277 |
| Feb 27, 2026 | 4.90 | 4.97 | 4.72 | 4.77 | 4.77 | -6.85% | 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 | 32.45% | 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 | 7.81% | 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 | -2.40% | 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 | 0.87% | 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 |
| Feb 2, 2026 | 9.00 | 9.40 | 8.96 | 9.04 | 9.03 | -20.30% | 39,873 |
| Jan 30, 2026 | 11.52 | 12.08 | 10.77 | 11.35 | 11.33 | -6.38% | 33,246 |
| Jan 29, 2026 | 13.18 | 13.18 | 11.33 | 12.12 | 12.11 | -16.91% | 30,841 |
| Jan 28, 2026 | 14.98 | 15.00 | 14.22 | 14.59 | 14.57 | -5.40% | 31,563 |
| Jan 27, 2026 | 14.77 | 15.58 | 14.77 | 15.42 | 15.40 | 1.37% | 19,973 |
| Jan 26, 2026 | 15.33 | 15.88 | 14.95 | 15.21 | 15.19 | -5.81% | 28,225 |
| Jan 23, 2026 | 16.32 | 17.15 | 15.78 | 16.15 | 16.13 | -2.84% | 19,700 |
| Jan 22, 2026 | 16.58 | 16.79 | 16.44 | 16.62 | 16.60 | -5.17% | 2,667 |
| Jan 21, 2026 | 16.86 | 17.55 | 15.44 | 17.53 | 17.51 | 5.08% | 18,334 |
| Jan 20, 2026 | 17.05 | 17.75 | 16.25 | 16.68 | 16.66 | -32.18% | 52,654 |
| Jan 16, 2026 | 24.31 | 24.73 | 22.64 | 24.60 | 24.57 | 0.10% | 8,912 |
| Jan 15, 2026 | 25.87 | 25.99 | 24.16 | 24.57 | 24.54 | -7.92% | 15,854 |
| Jan 14, 2026 | 26.18 | 28.23 | 25.90 | 26.68 | 26.65 | 0.91% | 16,868 |
| Jan 13, 2026 | 25.81 | 26.66 | 25.07 | 26.44 | 26.41 | 6.30% | 22,310 |
| Jan 12, 2026 | 23.98 | 25.68 | 23.98 | 24.88 | 24.85 | -1.07% | 21,507 |
| Jan 9, 2026 | 25.10 | 26.86 | 24.71 | 25.14 | 25.11 | -2.85% | 16,846 |
| Jan 8, 2026 | 24.01 | 26.82 | 24.01 | 25.88 | 25.85 | 0.09% | 35,394 |
| Jan 7, 2026 | 26.86 | 27.55 | 25.70 | 25.86 | 25.83 | -4.26% | 26,780 |
| Jan 6, 2026 | 30.49 | 30.70 | 26.18 | 27.01 | 26.98 | -3.18% | 49,000 |
| Jan 5, 2026 | 22.30 | 28.71 | 22.00 | 27.90 | 27.86 | 34.81% | 79,680 |
| Jan 2, 2026 | 18.47 | 20.74 | 16.40 | 20.69 | 20.67 | 29.52% | 30,332 |
| Dec 31, 2025 | 17.05 | 17.05 | 15.56 | 15.98 | 15.96 | -4.13% | 6,333 |
| Dec 30, 2025 | 16.87 | 17.15 | 16.67 | 16.67 | 16.65 | -1.23% | 2,926 |
| Dec 29, 2025 | 17.10 | 17.21 | 16.87 | 16.87 | 16.85 | 4.96% | 2,894 |
| Dec 26, 2025 | 15.82 | 16.16 | 15.65 | 16.07 | 16.05 | -3.08% | 7,853 |
| Dec 24, 2025 | 16.52 | 16.98 | 16.52 | 16.59 | 16.57 | -5.32% | 5,395 |
| Dec 23, 2025 | 16.95 | 17.52 | 16.80 | 17.52 | 17.50 | 2.52% | 1,715 |
| Dec 22, 2025 | 18.08 | 18.35 | 16.95 | 17.09 | 17.06 | -7.56% | 3,648 |
| Dec 19, 2025 | 17.54 | 18.76 | 17.38 | 18.48 | 18.46 | 20.52% | 20,790 |
| Dec 18, 2025 | 17.84 | 17.84 | 15.33 | 15.34 | 15.32 | -11.80% | 5,699 |
| Dec 17, 2025 | 18.90 | 20.37 | 17.11 | 17.39 | 17.37 | -12.40% | 7,231 |
| Dec 16, 2025 | 19.77 | 19.98 | 19.50 | 19.85 | 19.83 | 9.15% | 15,397 |
| Dec 15, 2025 | 21.32 | 21.32 | 18.00 | 18.19 | 18.16 | -14.00% | 11,232 |
| Dec 12, 2025 | 23.64 | 24.08 | 20.66 | 21.15 | 21.12 | -3.41% | 24,172 |
| Dec 11, 2025 | 21.03 | 21.96 | 19.94 | 21.89 | 21.86 | -8.07% | 13,429 |
| Dec 10, 2025 | 23.00 | 24.99 | 22.65 | 23.81 | 23.78 | -1.67% | 10,928 |
| Dec 9, 2025 | 23.08 | 25.41 | 22.70 | 24.22 | 24.19 | 5.13% | 11,880 |
| Dec 8, 2025 | 23.40 | 23.72 | 22.33 | 23.04 | 23.01 | 9.76% | 9,847 |
| Dec 5, 2025 | 23.34 | 24.51 | 20.99 | 20.99 | 20.96 | -14.59% | 8,786 |