Canary Staked TRX ETF TRXS
23.11 USD -0.27 (-1.13%)
Regular-session close
23.11 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
23.11 Day range 23.13
23.11 52-week range 25.45
- YTD
- -7.98%
- 1 year
- -7.98%
TRXS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 23.13 | 23.13 | 23.11 | 23.11 | -0.19 | -0.82% | 600 |
| Nov 12, 2026 | 23.25 | 23.37 | 23.25 | 23.30 | -0.13 | -0.55% | 700 |
| Nov 11, 2026 | 23.32 | 23.43 | 23.32 | 23.43 | -0.05 | -0.21% | 200 |
| Nov 10, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | +0.10 | +0.43% | 100 |
| Nov 9, 2026 | 23.43 | 23.43 | 23.38 | 23.38 | -0.14 | -0.60% | 1,600 |
| Nov 6, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | +0.03 | +0.13% | 100 |
| Nov 5, 2026 | 23.36 | 23.49 | 23.36 | 23.49 | -0.13 | -0.55% | 500 |
| Nov 4, 2026 | 23.63 | 23.67 | 23.62 | 23.62 | -0.27 | -1.13% | 600 |
| Nov 3, 2026 | 23.83 | 23.89 | 23.83 | 23.89 | +0.40 | +1.70% | 200 |
| Nov 2, 2026 | 23.56 | 23.58 | 23.49 | 23.49 | -1.06 | -4.32% | 500 |
| Oct 30, 2026 | 24.79 | 24.88 | 24.55 | 24.55 | +0.07 | +0.29% | 900 |
| Oct 29, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | +0.14 | +0.58% | 200 |
| Oct 28, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | -0.01 | -0.04% | 100 |
| Oct 27, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | -0.02 | -0.08% | 100 |
| Oct 26, 2026 | 24.45 | 25.06 | 24.24 | 24.37 | +0.03 | +0.12% | 3,300 |
| Oct 23, 2026 | 24.33 | 24.37 | 24.31 | 24.34 | +0.15 | +0.62% | 400 |
| Oct 22, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | -0.28 | -1.14% | 100 |
| Oct 21, 2026 | 25.50 | 25.50 | 24.28 | 24.47 | -0.02 | -0.08% | 33,100 |
| Oct 20, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | +0.04 | +0.16% | 100 |
| Oct 19, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | -0.32 | -1.29% | 100 |
| Oct 16, 2026 | 24.75 | 24.80 | 24.74 | 24.77 | +0.19 | +0.77% | 1,700 |
| Oct 15, 2026 | 24.41 | 24.58 | 24.41 | 24.58 | -0.08 | -0.32% | 200 |
| Oct 14, 2026 | 24.71 | 25.06 | 24.66 | 24.66 | +0.38 | +1.57% | 3,100 |
| Oct 13, 2026 | 24.19 | 24.28 | 24.19 | 24.28 | -0.09 | -0.37% | 200 |
| Oct 12, 2026 | 24.42 | 24.42 | 24.37 | 24.37 | -0.16 | -0.65% | 200 |
| Oct 9, 2026 | 24.58 | 24.58 | 24.47 | 24.53 | -0.08 | -0.33% | 1,900 |
| Oct 8, 2026 | 24.78 | 24.78 | 24.61 | 24.61 | -0.19 | -0.77% | 800 |
| Oct 7, 2026 | 24.73 | 24.87 | 24.70 | 24.80 | -0.05 | -0.20% | 2,300 |
| Oct 6, 2026 | 24.85 | 24.90 | 24.83 | 24.85 | -0.09 | -0.36% | 700 |
| Oct 5, 2026 | 24.85 | 24.94 | 24.85 | 24.94 | +0.18 | +0.73% | 3,600 |
| Oct 2, 2026 | 24.88 | 24.88 | 24.75 | 24.76 | -0.08 | -0.32% | 900 |
| Oct 1, 2026 | 24.73 | 24.84 | 24.73 | 24.84 | -0.15 | -0.60% | 500 |
| Sep 30, 2026 | 25.16 | 25.16 | 24.98 | 24.99 | +0.23 | +0.93% | 1,600 |
| Sep 29, 2026 | 24.80 | 24.80 | 24.76 | 24.76 | -0.10 | -0.40% | 700 |
| Sep 28, 2026 | 24.91 | 25.01 | 24.86 | 24.86 | -0.13 | -0.52% | 3,400 |
| Sep 25, 2026 | 24.94 | 25.01 | 24.86 | 24.99 | -0.17 | -0.68% | 4,900 |
| Sep 24, 2026 | 25.20 | 25.22 | 25.16 | 25.16 | -0.01 | -0.04% | 700 |
| Sep 23, 2026 | 25.42 | 25.42 | 25.07 | 25.17 | -0.09 | -0.36% | 1,300 |
| Sep 22, 2026 | 25.36 | 25.36 | 25.22 | 25.26 | -0.19 | -0.75% | 700 |
| Sep 21, 2026 | 25.61 | 25.64 | 25.45 | 25.45 | +0.42 | +1.68% | 3,600 |
| Sep 18, 2026 | 25.02 | 25.03 | 25.02 | 25.03 | +0.28 | +1.13% | 800 |
| Sep 17, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | -0.05 | -0.20% | 200 |
| Sep 16, 2026 | 24.92 | 24.92 | 24.80 | 24.80 | +0.21 | +0.85% | 800 |
| Sep 15, 2026 | 24.96 | 24.96 | 24.59 | 24.59 | -0.58 | -2.30% | 2,300 |
| Sep 14, 2026 | 25.21 | 25.26 | 25.16 | 25.17 | +0.27 | +1.08% | 2,000 |
| Sep 11, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | -0.20 | -0.80% | 100 |
| Sep 10, 2026 | 25.06 | 25.10 | 25.06 | 25.10 | -0.01 | -0.04% | 700 |
| Sep 9, 2026 | 25.07 | 25.22 | 25.04 | 25.11 | — | — | 2,000 |
48 days, newest first. Daily bars as drawn on the TRXS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.