MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XBNB — Teucrium xETFs 2x Long Daily BNB ETF
NYSE ArcaTeucrium xETFs 2x Long Daily BNB ETF
$33.42
-0.01(-0.01%)
- O
- 35.00
- H
- 35.00
- L
- 33.42
- V
- 224.04
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$33.42
Period Return+33.23%
Period High$35.19
Period Low$17.69
Avg Daily Volume594
Total Trading Days110
XBNB — Historical OHLCV Price & Volume Table
Apr 28, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $35.00 | $35.00 | $33.42 | $33.42 | $-0.01 | -0.01% | 224 | $34.25 | $33.42 $35.00 |
| Oct 1, 2026 | $31.87 | $35.16 | $31.62 | $33.42 | +$0.13 | +0.39% | 6,554 | $32.35 | $31.62 $35.16 |
| Sep 30, 2026 | $33.34 | $33.34 | $33.20 | $33.29 | +$0.02 | +0.06% | 631 | $33.31 | $33.20 $33.34 |
| Sep 29, 2026 | $33.20 | $33.34 | $33.20 | $33.27 | +$0.01 | +0.03% | 642 | $33.31 | $33.20 $33.34 |
| Sep 28, 2026 | $33.33 | $33.33 | $33.26 | $33.26 | $-0.01 | -0.02% | 239 | $33.06 | $33.26 $33.33 |
| Sep 25, 2026 | $33.19 | $33.27 | $33.19 | $33.27 | +$0.10 | +0.31% | 259 | $33.23 | $33.19 $33.27 |
| Sep 24, 2026 | $32.98 | $33.30 | $32.82 | $33.16 | +$0.97 | +3.00% | 2,654 | $33.18 | $32.82 $33.30 |
| Sep 23, 2026 | $32.19 | $32.19 | $32.19 | $32.19 | $-1.60 | -4.73% | 62 | $32.14 | $32.19 $32.19 |
| Sep 22, 2026 | $33.83 | $33.94 | $33.79 | $33.79 | $-1.20 | -3.42% | 3,343 | $33.92 | $33.79 $33.94 |
| Sep 21, 2026 | $34.19 | $35.19 | $34.19 | $34.99 | +$2.79 | +8.66% | 5,118 | $34.93 | $34.19 $35.19 |
| Sep 18, 2026 | $31.75 | $32.20 | $31.43 | $32.20 | +$2.65 | +8.96% | 495 | $31.65 | $31.43 $32.20 |
| Sep 17, 2026 | $29.55 | $29.55 | $29.55 | $29.55 | +$1.06 | +3.74% | 106 | $29.18 | $29.55 $29.55 |
| Sep 16, 2026 | $27.78 | $28.49 | $27.78 | $28.49 | $-0.02 | -0.07% | 124 | $27.82 | $27.78 $28.49 |
| Sep 15, 2026 | $28.50 | $28.51 | $28.03 | $28.51 | $-0.56 | -1.92% | 2,176 | $28.47 | $28.03 $28.51 |
| Sep 14, 2026 | $28.75 | $29.10 | $28.75 | $29.07 | +$0.02 | +0.08% | 2,786 | $28.82 | $28.75 $29.10 |
| Sep 11, 2026 | $28.45 | $29.04 | $28.45 | $29.04 | +$0.78 | +2.76% | 203 | $28.68 | $28.45 $29.04 |
| Sep 10, 2026 | $27.84 | $28.31 | $27.23 | $28.26 | $-1.82 | -6.07% | 2,357 | $27.75 | $27.23 $28.31 |
| Sep 9, 2026 | $31.04 | $31.04 | $30.09 | $30.09 | $-0.95 | -3.05% | 1,984 | $30.77 | $30.09 $31.04 |
| Sep 8, 2026 | $31.65 | $31.65 | $31.04 | $31.04 | +$2.16 | +7.49% | 884 | $31.46 | $31.04 $31.65 |
| Sep 4, 2026 | $28.37 | $28.87 | $28.37 | $28.87 | $-0.37 | -1.25% | 193 | $39.42 | $28.37 $28.87 |
| Sep 3, 2026 | $28.36 | $29.24 | $28.36 | $29.24 | +$2.91 | +11.07% | 585 | $28.77 | $28.36 $29.24 |
| Sep 2, 2026 | $26.33 | $26.33 | $26.33 | $26.33 | +$0.49 | +1.88% | 13 | $26.32 | $26.33 $26.33 |
| Sep 1, 2026 | $25.84 | $25.84 | $25.84 | $25.84 | $-0.95 | -3.54% | 249 | $26.23 | $25.84 $25.84 |
| Aug 31, 2026 | $26.79 | $26.79 | $26.79 | $26.79 | +$0.20 | +0.74% | 43 | $26.60 | $26.79 $26.79 |
| Aug 28, 2026 | $27.27 | $27.27 | $26.58 | $26.59 | $-1.79 | -6.32% | 1,999 | $26.78 | $26.58 $27.27 |
| Aug 27, 2026 | $28.38 | $28.38 | $28.38 | $28.38 | +$0.86 | +3.12% | 16 | $28.25 | $28.38 $28.38 |
| Aug 26, 2026 | $27.40 | $27.52 | $27.40 | $27.52 | +$0.14 | +0.50% | 561 | $27.44 | $27.40 $27.52 |
| Aug 25, 2026 | $27.44 | $27.44 | $27.39 | $27.39 | $-0.39 | -1.41% | 1,156 | $27.41 | $27.39 $27.44 |
| Aug 24, 2026 | $27.87 | $28.67 | $27.78 | $27.78 | +$2.20 | +8.61% | 1,793 | $28.08 | $27.78 $28.67 |
| Aug 21, 2026 | $25.71 | $25.94 | $25.57 | $25.57 | +$1.62 | +6.78% | 911 | $25.84 | $25.57 $25.94 |