MARKET IS OPEN
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%
XXRP — Teucrium 2x Long Daily XRP ETF
NYSE ArcaTeucrium 2x Long Daily XRP ETF
$29.19
-1.96(-6.29%)
- O
- 30.42
- H
- 30.78
- L
- 26.86
- V
- 489.96K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$29.19
Period Return-91.73%
Period High$688.80
Period Low$17.91
Avg Daily Volume236.2K
Total Trading Days365
XXRP — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $30.42 | $30.78 | $26.86 | $29.19 | $-1.96 | -6.29% | 489,961 | $28.95 | $26.86 $30.78 |
| Oct 7, 2026 | $32.29 | $32.36 | $31.05 | $31.15 | $-4.08 | -11.58% | 457,911 | $31.89 | $31.05 $32.36 |
| Oct 6, 2026 | $35.54 | $36.34 | $34.97 | $35.23 | $-0.15 | -0.42% | 301,585 | $35.61 | $34.97 $36.34 |
| Oct 5, 2026 | $35.96 | $36.22 | $34.60 | $35.38 | +$1.60 | +4.74% | 349,791 | $35.45 | $34.60 $36.22 |
| Oct 2, 2026 | $37.18 | $37.69 | $32.65 | $33.78 | $-1.45 | -4.12% | 527,807 | $35.75 | $32.65 $37.69 |
| Oct 1, 2026 | $34.35 | $35.76 | $34.17 | $35.23 | +$0.40 | +1.15% | 343,642 | $34.87 | $34.17 $35.76 |
| Sep 30, 2026 | $37.01 | $37.55 | $34.70 | $34.83 | $-0.23 | -0.66% | 346,504 | $35.83 | $34.70 $37.55 |
| Sep 29, 2026 | $37.50 | $38.20 | $34.33 | $35.06 | +$0.33 | +0.95% | 561,502 | $36.14 | $34.33 $38.20 |
| Sep 28, 2026 | $36.75 | $37.11 | $34.22 | $34.73 | $-4.51 | -11.49% | 770,764 | $35.56 | $34.22 $37.11 |
| Sep 25, 2026 | $40.10 | $40.75 | $38.31 | $39.24 | +$2.14 | +5.77% | 757,371 | $39.41 | $38.31 $40.75 |
| Sep 24, 2026 | $35.65 | $37.93 | $35.40 | $37.10 | +$1.34 | +3.75% | 609,249 | $36.46 | $35.40 $37.93 |
| Sep 23, 2026 | $39.65 | $40.24 | $35.27 | $35.76 | $-4.89 | -12.03% | 950,476 | $37.57 | $35.27 $40.24 |
| Sep 22, 2026 | $38.35 | $41.61 | $37.85 | $40.65 | +$4.09 | +11.19% | 870,912 | $39.41 | $37.85 $41.61 |
| Sep 21, 2026 | $35.67 | $36.95 | $34.94 | $36.56 | +$4.25 | +13.15% | 889,830 | $36.08 | $34.94 $36.95 |
| Sep 18, 2026 | $28.58 | $32.40 | $28.58 | $32.31 | +$4.84 | +17.62% | 1,088,953 | $30.66 | $28.58 $32.40 |
| Sep 17, 2026 | $27.67 | $28.39 | $27.12 | $27.47 | $-0.15 | -0.54% | 480,312 | $27.56 | $27.12 $28.39 |
| Sep 16, 2026 | $26.63 | $27.71 | $25.48 | $27.62 | +$0.17 | +0.62% | 685,071 | $26.76 | $25.48 $27.71 |
| Sep 15, 2026 | $34.16 | $34.32 | $27.17 | $27.45 | $-8.21 | -23.02% | 1,042,514 | $30.48 | $27.17 $34.32 |
| Sep 14, 2026 | $32.47 | $36.46 | $32.33 | $35.66 | +$4.70 | +15.18% | 890,829 | $34.32 | $32.33 $36.46 |
| Sep 11, 2026 | $30.90 | $34.33 | $30.41 | $30.96 | +$0.36 | +1.18% | 795,814 | $31.94 | $30.41 $34.33 |
| Sep 10, 2026 | $30.84 | $31.39 | $30.15 | $30.60 | $-2.32 | -7.05% | 407,608 | $30.84 | $30.15 $31.39 |
| Sep 9, 2026 | $34.60 | $34.75 | $32.86 | $32.92 | $-1.43 | -4.16% | 393,041 | $33.80 | $32.86 $34.75 |
| Sep 8, 2026 | $33.02 | $35.49 | $32.22 | $34.35 | +$1.12 | +3.37% | 750,547 | $34.15 | $32.22 $35.49 |
| Sep 4, 2026 | $33.70 | $34.36 | $32.15 | $33.23 | $-3.57 | -9.70% | 837,985 | $33.39 | $32.15 $34.36 |
| Sep 3, 2026 | $32.97 | $36.93 | $32.92 | $36.80 | +$6.04 | +19.64% | 1,072,593 | $34.94 | $32.92 $36.93 |
| Sep 2, 2026 | $30.02 | $31.10 | $29.94 | $30.76 | $-0.92 | -2.90% | 302,556 | $30.45 | $29.94 $31.10 |
| Sep 1, 2026 | $32.10 | $32.71 | $30.64 | $31.68 | $-1.38 | -4.17% | 318,080 | $31.94 | $30.64 $32.71 |
| Aug 31, 2026 | $32.08 | $33.44 | $31.64 | $33.06 | +$0.31 | +0.95% | 332,007 | $32.59 | $31.64 $33.44 |
| Aug 28, 2026 | $34.60 | $35.62 | $31.88 | $32.75 | $-3.81 | -10.42% | 596,499 | $33.79 | $31.88 $35.62 |
| Aug 27, 2026 | $35.58 | $37.48 | $34.84 | $36.56 | +$3.57 | +10.82% | 547,705 | $36.38 | $34.84 $37.48 |