Teucrium 2x Long Daily XRP ETF (XXRP)
NYSEARCA: XXRP · Real-Time Price · USD
4.160
+0.070 (1.71%)
At close: Mar 9, 2026, 4:00 PM EDT
4.180
+0.020 (0.48%)
After-hours: Mar 9, 2026, 5:40 PM EDT
XXRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.10 | 4.22 | 4.05 | 4.16 | 4.16 | 1.71% | 2,955,203 |
| Mar 6, 2026 | 4.14 | 4.16 | 4.00 | 4.09 | 4.09 | -7.47% | 2,505,587 |
| Mar 5, 2026 | 4.53 | 4.60 | 4.30 | 4.42 | 4.42 | -6.75% | 2,304,660 |
| Mar 4, 2026 | 4.43 | 4.82 | 4.40 | 4.74 | 4.74 | 15.89% | 2,982,821 |
| Mar 3, 2026 | 4.08 | 4.29 | 3.98 | 4.09 | 4.09 | -5.76% | 2,664,965 |
| Mar 2, 2026 | 3.98 | 4.50 | 3.98 | 4.34 | 4.34 | 6.37% | 3,060,205 |
| Feb 27, 2026 | 4.19 | 4.22 | 4.00 | 4.08 | 4.08 | -6.42% | 2,449,477 |
| Feb 26, 2026 | 4.67 | 4.69 | 4.28 | 4.36 | 4.36 | -9.54% | 2,223,917 |
| Feb 25, 2026 | 4.58 | 4.90 | 4.50 | 4.82 | 4.82 | 15.04% | 3,079,961 |
| Feb 24, 2026 | 4.02 | 4.23 | 3.91 | 4.19 | 4.18 | 0.48% | 1,808,346 |
| Feb 23, 2026 | 4.35 | 4.41 | 4.13 | 4.17 | 4.16 | -9.15% | 1,657,151 |
| Feb 20, 2026 | 4.46 | 4.72 | 4.42 | 4.59 | 4.58 | 0.88% | 1,551,123 |
| Feb 19, 2026 | 4.47 | 4.59 | 4.36 | 4.55 | 4.54 | -1.30% | 1,409,039 |
| Feb 18, 2026 | 4.89 | 5.07 | 4.60 | 4.61 | 4.60 | -9.07% | 2,342,518 |
| Feb 17, 2026 | 4.85 | 5.10 | 4.66 | 5.07 | 5.06 | 10.94% | 2,143,130 |
| Feb 13, 2026 | 4.42 | 4.68 | 4.34 | 4.57 | 4.56 | 8.55% | 1,839,999 |
| Feb 12, 2026 | 4.46 | 4.51 | 4.17 | 4.21 | 4.20 | -4.32% | 1,635,408 |
| Feb 11, 2026 | 4.45 | 4.49 | 4.15 | 4.40 | 4.39 | -2.22% | 1,615,361 |
| Feb 10, 2026 | 4.62 | 4.71 | 4.46 | 4.50 | 4.49 | -7.98% | 1,673,667 |
| Feb 9, 2026 | 4.58 | 4.95 | 4.52 | 4.89 | 4.88 | 0.41% | 3,564,150 |
| Feb 6, 2026 | 4.71 | 5.40 | 4.66 | 4.87 | 4.86 | 43.66% | 7,771,372 |
| Feb 5, 2026 | 4.79 | 4.96 | 3.03 | 3.39 | 3.38 | -45.23% | 9,791,536 |
| Feb 4, 2026 | 6.53 | 6.53 | 5.90 | 6.19 | 6.17 | -10.55% | 2,255,810 |
| Feb 3, 2026 | 6.89 | 7.03 | 6.13 | 6.92 | 6.90 | 0.58% | 2,333,477 |
| Feb 2, 2026 | 7.03 | 7.27 | 6.86 | 6.88 | 6.86 | -14.32% | 2,721,243 |
| Jan 30, 2026 | 8.23 | 8.45 | 7.77 | 8.03 | 8.01 | -6.74% | 1,781,229 |
| Jan 29, 2026 | 9.27 | 9.30 | 8.40 | 8.61 | 8.59 | -12.85% | 3,099,214 |
| Jan 28, 2026 | 9.93 | 10.01 | 9.69 | 9.88 | 9.85 | -0.50% | 1,011,900 |
| Jan 27, 2026 | 9.60 | 9.97 | 9.43 | 9.93 | 9.90 | 3.33% | 1,776,439 |
| Jan 26, 2026 | 9.76 | 10.16 | 9.61 | 9.61 | 9.58 | -2.83% | 1,526,593 |
| Jan 23, 2026 | 9.80 | 10.40 | 9.58 | 9.89 | 9.86 | -0.50% | 1,339,828 |
| Jan 22, 2026 | 9.98 | 10.10 | 9.73 | 9.94 | 9.91 | -5.51% | 1,204,641 |
| Jan 21, 2026 | 10.00 | 10.60 | 9.45 | 10.52 | 10.49 | 7.79% | 2,409,799 |
| Jan 20, 2026 | 10.00 | 10.22 | 9.65 | 9.76 | 9.73 | -17.22% | 2,566,153 |
| Jan 16, 2026 | 11.62 | 11.82 | 11.22 | 11.79 | 11.76 | 1.64% | 1,205,690 |
| Jan 15, 2026 | 12.43 | 12.43 | 11.52 | 11.60 | 11.57 | -8.37% | 1,458,025 |
| Jan 14, 2026 | 12.58 | 13.00 | 12.38 | 12.66 | 12.63 | 1.20% | 1,998,327 |
| Jan 13, 2026 | 11.97 | 12.70 | 11.72 | 12.51 | 12.48 | 6.83% | 1,757,735 |
| Jan 12, 2026 | 11.62 | 12.28 | 11.57 | 11.71 | 11.68 | -2.25% | 1,388,032 |
| Jan 9, 2026 | 12.10 | 12.86 | 11.89 | 11.98 | 11.95 | -3.93% | 1,706,864 |
| Jan 8, 2026 | 11.86 | 12.95 | 11.71 | 12.47 | 12.44 | -4.59% | 2,214,919 |
| Jan 7, 2026 | 13.51 | 13.85 | 13.01 | 13.07 | 13.04 | -7.96% | 1,685,018 |
| Jan 6, 2026 | 15.86 | 15.94 | 13.45 | 14.20 | 14.16 | -4.83% | 2,991,510 |
| Jan 5, 2026 | 12.67 | 15.32 | 12.65 | 14.92 | 14.88 | 34.05% | 3,210,392 |
| Jan 2, 2026 | 10.24 | 11.33 | 10.14 | 11.13 | 11.10 | 16.67% | 1,586,520 |
| Dec 31, 2025 | 9.96 | 10.00 | 9.34 | 9.54 | 9.51 | -3.73% | 1,753,422 |
| Dec 30, 2025 | 9.87 | 10.11 | 9.84 | 9.91 | 9.88 | 1.54% | 1,258,645 |
| Dec 29, 2025 | 9.86 | 10.05 | 9.71 | 9.76 | 9.73 | -0.41% | 1,069,846 |
| Dec 26, 2025 | 9.91 | 10.01 | 9.50 | 9.80 | 9.77 | 0.10% | 1,785,271 |
| Dec 24, 2025 | 10.00 | 10.03 | 9.76 | 9.79 | 9.76 | -9.27% | 1,031,666 |
| Dec 23, 2025 | 10.75 | 10.90 | 10.55 | 10.79 | 10.15 | -1.46% | 904,602 |
| Dec 22, 2025 | 11.39 | 11.52 | 10.89 | 10.95 | 10.30 | -1.17% | 1,058,154 |
| Dec 19, 2025 | 10.81 | 11.23 | 10.62 | 11.08 | 10.43 | 11.13% | 1,639,449 |
| Dec 18, 2025 | 11.17 | 11.47 | 9.93 | 9.97 | 9.38 | -8.03% | 1,672,817 |
| Dec 17, 2025 | 11.46 | 12.17 | 10.48 | 10.84 | 10.20 | -5.49% | 1,906,222 |
| Dec 16, 2025 | 11.35 | 11.67 | 11.23 | 11.47 | 10.79 | 4.56% | 1,199,089 |
| Dec 15, 2025 | 12.08 | 12.16 | 10.82 | 10.97 | 10.32 | -11.82% | 2,318,656 |
| Dec 12, 2025 | 12.85 | 12.99 | 12.05 | 12.44 | 11.71 | -2.43% | 1,097,281 |
| Dec 11, 2025 | 12.48 | 12.81 | 12.15 | 12.75 | 12.00 | -3.92% | 1,360,947 |
| Dec 10, 2025 | 13.26 | 13.88 | 12.93 | 13.27 | 12.49 | -4.67% | 1,667,998 |
| Dec 9, 2025 | 13.17 | 14.77 | 13.10 | 13.92 | 13.10 | 2.35% | 1,390,185 |
| Dec 8, 2025 | 13.70 | 13.91 | 13.28 | 13.60 | 12.80 | 5.75% | 972,233 |
| Dec 5, 2025 | 13.39 | 13.85 | 12.71 | 12.86 | 12.10 | -7.68% | 1,696,070 |
| Dec 4, 2025 | 14.44 | 14.65 | 13.44 | 13.93 | 13.11 | -7.63% | 1,707,981 |
| Dec 3, 2025 | 14.80 | 15.27 | 14.60 | 15.08 | 14.19 | 2.38% | 1,076,487 |
| Dec 2, 2025 | 13.43 | 15.01 | 13.40 | 14.73 | 13.86 | 15.17% | 1,393,509 |
| Dec 1, 2025 | 13.11 | 13.39 | 12.47 | 12.79 | 12.03 | -15.35% | 2,064,370 |
| Nov 28, 2025 | 16.01 | 16.66 | 15.07 | 15.11 | 14.22 | -4.67% | 1,041,785 |
| Nov 26, 2025 | 15.15 | 16.30 | 14.81 | 15.85 | 14.91 | 1.93% | 1,805,070 |
| Nov 25, 2025 | 15.85 | 15.85 | 14.77 | 15.55 | 14.63 | -4.13% | 1,611,177 |
| Nov 24, 2025 | 14.00 | 16.76 | 13.72 | 16.22 | 15.26 | 29.97% | 2,286,150 |
| Nov 21, 2025 | 12.12 | 13.15 | 11.65 | 12.48 | 11.74 | -6.17% | 2,327,383 |
| Nov 20, 2025 | 14.95 | 15.07 | 12.85 | 13.30 | 12.51 | -4.45% | 1,888,239 |
| Nov 19, 2025 | 14.69 | 15.38 | 13.55 | 13.92 | 13.10 | -16.09% | 2,348,695 |
| Nov 18, 2025 | 15.91 | 16.76 | 15.57 | 16.59 | 15.61 | 7.94% | 1,276,888 |
| Nov 17, 2025 | 16.28 | 17.80 | 14.90 | 15.37 | 14.46 | -10.95% | 2,296,486 |
| Nov 14, 2025 | 17.16 | 18.39 | 16.96 | 17.26 | 16.24 | -3.03% | 1,904,188 |
| Nov 13, 2025 | 20.28 | 21.24 | 17.44 | 17.80 | 16.75 | -4.66% | 2,304,554 |
| Nov 12, 2025 | 20.23 | 20.23 | 18.09 | 18.67 | 17.57 | -4.55% | 1,525,016 |
| Nov 11, 2025 | 20.31 | 20.65 | 19.50 | 19.56 | 18.40 | -12.64% | 1,109,311 |
| Nov 10, 2025 | 22.10 | 22.68 | 21.25 | 22.39 | 21.07 | 16.74% | 2,067,468 |
| Nov 7, 2025 | 16.37 | 19.25 | 16.00 | 19.18 | 18.05 | 15.82% | 1,804,102 |
| Nov 6, 2025 | 18.07 | 18.22 | 16.35 | 16.56 | 15.58 | -14.60% | 1,903,431 |
| Nov 5, 2025 | 17.86 | 19.60 | 17.54 | 19.39 | 18.24 | 18.59% | 1,794,032 |
| Nov 4, 2025 | 17.89 | 19.05 | 15.39 | 16.35 | 15.38 | -10.70% | 2,791,057 |
| Nov 3, 2025 | 20.89 | 21.08 | 17.93 | 18.31 | 17.23 | -20.91% | 2,521,881 |
| Oct 31, 2025 | 22.56 | 23.32 | 22.08 | 23.15 | 21.78 | 12.98% | 1,164,837 |
| Oct 30, 2025 | 22.48 | 22.56 | 20.24 | 20.49 | 19.28 | -15.89% | 1,887,498 |
| Oct 29, 2025 | 25.64 | 25.69 | 23.50 | 24.36 | 22.92 | -3.75% | 1,032,790 |
| Oct 28, 2025 | 26.20 | 26.25 | 24.78 | 25.31 | 23.82 | -2.47% | 1,278,699 |
| Oct 27, 2025 | 25.35 | 26.57 | 24.76 | 25.95 | 24.42 | 13.32% | 1,867,354 |
| Oct 24, 2025 | 23.00 | 23.33 | 22.39 | 22.90 | 21.55 | 7.06% | 2,015,449 |
| Oct 23, 2025 | 21.20 | 21.75 | 21.00 | 21.39 | 20.13 | 2.25% | 758,459 |
| Oct 22, 2025 | 21.48 | 21.60 | 20.50 | 20.92 | 19.68 | -9.44% | 1,047,424 |
| Oct 21, 2025 | 21.92 | 23.94 | 21.55 | 23.10 | 21.74 | -2.53% | 1,654,575 |
| Oct 20, 2025 | 22.56 | 24.32 | 22.05 | 23.70 | 22.30 | 19.34% | 1,623,796 |
| Oct 17, 2025 | 19.35 | 20.37 | 18.83 | 19.86 | 18.69 | -2.69% | 1,568,748 |
| Oct 16, 2025 | 22.60 | 22.75 | 20.05 | 20.41 | 19.20 | -6.76% | 1,772,605 |
| Oct 15, 2025 | 23.39 | 23.89 | 21.79 | 21.89 | 20.60 | -6.77% | 1,380,958 |
| Oct 14, 2025 | 22.25 | 24.50 | 21.60 | 23.48 | 22.09 | -10.65% | 2,097,421 |