Teucrium 2x Long Daily XRP ETF XXRP
15.34 USD -0.34 (-2.17%)
Regular-session close
15.03 -0.31 -2.02%
After hours · Nov 13, 7:59 PM ET
14.91 Day range 15.75
15.34 52-week range 178.00
- YTD
- -83.92%
- 1 year
- -91.38%
XXRP price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 15.57 | 15.75 | 14.91 | 15.34 | -0.34 | -2.17% | 419,600 |
| Nov 12, 2026 | 15.33 | 15.85 | 15.11 | 15.68 | -1.00 | -6.00% | 424,500 |
| Nov 11, 2026 | 16.35 | 17.11 | 16.25 | 16.68 | +0.21 | +1.28% | 431,200 |
| Nov 10, 2026 | 16.44 | 16.96 | 15.56 | 16.47 | -1.17 | -6.63% | 430,100 |
| Nov 9, 2026 | 17.66 | 18.31 | 17.22 | 17.64 | -2.61 | -12.89% | 763,500 |
| Nov 6, 2026 | 20.54 | 21.25 | 20.25 | 20.25 | -2.23 | -9.92% | 342,500 |
| Nov 5, 2026 | 25.32 | 25.35 | 22.36 | 22.48 | -2.85 | -11.25% | 400,700 |
| Nov 4, 2026 | 24.44 | 26.72 | 24.44 | 25.33 | +1.01 | +4.15% | 405,400 |
| Nov 3, 2026 | 24.24 | 24.62 | 24.03 | 24.32 | +1.15 | +4.96% | 157,800 |
| Nov 2, 2026 | 23.32 | 23.62 | 22.72 | 23.17 | -0.19 | -0.81% | 216,300 |
| Oct 30, 2026 | 23.25 | 23.80 | 22.56 | 23.36 | -1.40 | -5.65% | 310,500 |
| Oct 29, 2026 | 25.21 | 25.99 | 24.58 | 24.76 | -2.14 | -7.96% | 287,800 |
| Oct 28, 2026 | 26.14 | 26.92 | 25.81 | 26.90 | +0.31 | +1.17% | 185,600 |
| Oct 27, 2026 | 26.15 | 26.64 | 25.88 | 26.59 | +1.25 | +4.93% | 151,600 |
| Oct 26, 2026 | 25.30 | 25.84 | 24.89 | 25.34 | -0.48 | -1.86% | 223,300 |
| Oct 23, 2026 | 26.39 | 26.60 | 25.71 | 25.82 | -0.11 | -0.42% | 136,100 |
| Oct 22, 2026 | 26.73 | 27.06 | 25.79 | 25.93 | -3.73 | -12.58% | 275,500 |
| Oct 21, 2026 | 28.43 | 30.00 | 28.04 | 29.66 | +2.65 | +9.81% | 463,100 |
| Oct 20, 2026 | 25.77 | 27.77 | 25.76 | 27.01 | +1.11 | +4.29% | 261,400 |
| Oct 19, 2026 | 26.46 | 26.46 | 25.66 | 25.90 | -0.03 | -0.12% | 203,000 |
| Oct 16, 2026 | 27.39 | 27.68 | 25.48 | 25.93 | -1.88 | -6.76% | 393,500 |
| Oct 15, 2026 | 25.83 | 27.95 | 25.35 | 27.81 | +0.81 | +3.00% | 430,600 |
| Oct 14, 2026 | 28.37 | 28.78 | 26.86 | 27.00 | -2.02 | -6.96% | 428,100 |
| Oct 13, 2026 | 28.73 | 29.36 | 28.54 | 29.02 | +0.29 | +1.01% | 190,900 |
| Oct 12, 2026 | 29.70 | 30.07 | 28.32 | 28.73 | -0.82 | -2.77% | 190,800 |
| Oct 9, 2026 | 29.77 | 30.06 | 29.21 | 29.55 | +0.36 | +1.23% | 332,700 |
| Oct 8, 2026 | 30.42 | 30.78 | 26.85 | 29.19 | -1.96 | -6.29% | 525,200 |
| Oct 7, 2026 | 32.29 | 32.36 | 31.05 | 31.15 | -4.08 | -11.58% | 455,100 |
| Oct 6, 2026 | 35.54 | 36.34 | 34.97 | 35.23 | -0.15 | -0.42% | 299,100 |
| Oct 5, 2026 | 35.96 | 36.22 | 34.60 | 35.38 | +1.60 | +4.74% | 343,600 |
| Oct 2, 2026 | 37.18 | 37.69 | 32.65 | 33.78 | -1.45 | -4.12% | 527,800 |
| Oct 1, 2026 | 34.35 | 35.76 | 34.17 | 35.23 | +0.40 | +1.15% | 340,200 |
| Sep 30, 2026 | 37.01 | 37.55 | 34.70 | 34.83 | -0.23 | -0.66% | 343,200 |
| Sep 29, 2026 | 37.50 | 38.20 | 34.33 | 35.06 | +0.33 | +0.95% | 556,500 |
| Sep 28, 2026 | 36.75 | 37.11 | 34.22 | 34.73 | -4.51 | -11.49% | 765,500 |
| Sep 25, 2026 | 40.10 | 40.75 | 38.31 | 39.24 | +2.14 | +5.77% | 751,100 |
| Sep 24, 2026 | 35.65 | 37.92 | 35.40 | 37.10 | +1.34 | +3.75% | 604,000 |
| Sep 23, 2026 | 39.65 | 40.24 | 35.27 | 35.76 | -4.89 | -12.03% | 942,400 |
| Sep 22, 2026 | 38.35 | 41.60 | 37.85 | 40.65 | +4.09 | +11.19% | 870,900 |
| Sep 21, 2026 | 35.67 | 36.94 | 34.94 | 36.56 | +4.25 | +13.15% | 889,800 |
| Sep 18, 2026 | 28.58 | 32.40 | 28.58 | 32.31 | +4.84 | +17.62% | 1,089,000 |
| Sep 17, 2026 | 27.67 | 28.39 | 27.12 | 27.47 | -0.15 | -0.54% | 480,300 |
| Sep 16, 2026 | 26.63 | 27.70 | 25.48 | 27.62 | +0.17 | +0.62% | 685,100 |
| Sep 15, 2026 | 34.16 | 34.32 | 27.17 | 27.45 | -8.21 | -23.02% | 1,042,500 |
| Sep 14, 2026 | 32.47 | 36.46 | 32.33 | 35.66 | +4.70 | +15.18% | 890,800 |
| Sep 11, 2026 | 30.90 | 34.33 | 30.41 | 30.96 | +0.36 | +1.18% | 785,900 |
| Sep 10, 2026 | 30.84 | 31.39 | 30.15 | 30.60 | -2.32 | -7.05% | 407,600 |
| Sep 9, 2026 | 34.60 | 34.75 | 32.86 | 32.92 | -1.43 | -4.16% | 385,500 |
| Sep 8, 2026 | 33.02 | 35.49 | 32.22 | 34.35 | +1.12 | +3.37% | 745,200 |
| Sep 4, 2026 | 33.70 | 34.36 | 32.15 | 33.23 | -3.57 | -9.70% | 834,300 |
| Sep 3, 2026 | 32.97 | 36.93 | 32.92 | 36.80 | +6.04 | +19.64% | 1,072,600 |
| Sep 2, 2026 | 30.02 | 31.10 | 29.94 | 30.76 | -0.92 | -2.90% | 302,600 |
| Sep 1, 2026 | 32.10 | 32.71 | 30.64 | 31.68 | -1.38 | -4.17% | 318,100 |
| Aug 31, 2026 | 32.08 | 33.44 | 31.64 | 33.06 | +0.31 | +0.95% | 327,900 |
| Aug 28, 2026 | 34.60 | 35.62 | 31.88 | 32.75 | -3.81 | -10.42% | 596,500 |
| Aug 27, 2026 | 35.58 | 37.48 | 34.84 | 36.56 | +3.57 | +10.82% | 547,700 |
| Aug 26, 2026 | 33.05 | 34.14 | 31.85 | 32.99 | -4.75 | -12.59% | 758,000 |
| Aug 25, 2026 | 36.50 | 38.33 | 36.30 | 37.74 | -0.52 | -1.36% | 644,900 |
| Aug 24, 2026 | 40.00 | 40.74 | 37.56 | 38.26 | +5.09 | +15.35% | 946,800 |
| Aug 21, 2026 | 33.80 | 35.34 | 32.73 | 33.17 | +6.15 | +22.76% | 1,509,300 |
| Aug 20, 2026 | 25.97 | 31.33 | 25.36 | 27.02 | +6.17 | +29.59% | 1,775,000 |
| Aug 19, 2026 | 18.99 | 20.85 | 18.70 | 20.85 | +2.60 | +14.25% | 659,600 |
| Aug 18, 2026 | 18.02 | 18.36 | 18.00 | 18.25 | 0.00 | 0.00% | 83,100 |
| Aug 17, 2026 | 18.08 | 18.45 | 18.08 | 18.25 | +0.13 | +0.72% | 190,000 |
| Aug 14, 2026 | 18.31 | 18.48 | 18.10 | 18.12 | -0.38 | -2.05% | 94,500 |
65 days, newest first. Daily bars as drawn on the XXRP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.