NasdaqGM - Delayed Quote
USD
21Shares 2x Long Sui ETF (TXXS)
25.84
-2.70
(-9.47%)
At close: October 30 at 4:00:00 PM EDT
Trade TXXS on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
25.54
26.68
25.15
25.84
25.84
9,900
Oct 29, 2026
28.15
29.76
28.15
28.35
28.35
8,300
Oct 28, 2026
27.81
29.71
27.81
29.71
29.71
3,400
Oct 27, 2026
27.45
28.31
27.45
28.25
28.25
4,400
Oct 26, 2026
27.58
28.59
27.24
27.41
27.41
5,900
Oct 23, 2026
33.29
33.29
31.30
31.46
31.46
1,400
Oct 22, 2026
32.31
32.55
31.39
31.93
31.93
3,900
Oct 21, 2026
35.89
36.94
35.89
36.68
36.68
1,300
Oct 20, 2026
36.06
36.28
34.85
34.99
34.99
1,600
Oct 19, 2026
33.03
33.50
32.63
32.64
32.64
5,000
Oct 16, 2026
37.79
37.79
34.04
34.97
34.97
8,700
Oct 15, 2026
31.54
36.55
31.08
36.32
36.32
9,400
Oct 14, 2026
35.67
36.10
34.79
35.31
35.31
7,000
Oct 13, 2026
36.98
37.79
36.98
37.79
37.79
1,700
Oct 12, 2026
41.01
41.10
38.65
39.10
39.10
8,600
Oct 9, 2026
37.52
38.89
37.52
37.70
37.70
3,600
Oct 8, 2026
41.26
41.55
34.39
36.80
36.80
20,400
Oct 7, 2026
42.75
43.87
42.01
42.75
42.75
4,600
Oct 6, 2026
49.81
49.85
48.35
48.67
48.67
10,200
Oct 5, 2026
51.36
51.48
48.14
49.67
49.67
6,700
Oct 2, 2026
51.90
52.53
43.20
44.16
44.16
11,400
Oct 1, 2026
47.54
50.14
45.29
49.67
49.67
8,300
Sep 30, 2026
50.54
51.08
46.28
46.42
46.42
11,400
Sep 29, 2026
48.03
48.65
45.29
46.48
46.48
9,500
Sep 28, 2026
50.66
51.85
46.32
46.41
46.41
22,300
Sep 25, 2026
44.74
48.67
42.42
46.38
46.38
35,400
Sep 24, 2026
34.68
37.72
34.68
37.72
37.72
26,100
Sep 23, 2026
37.12
37.12
32.13
33.54
33.54
19,800
Sep 22, 2026
37.45
37.45
35.98
36.53
36.53
6,900
Sep 21, 2026
39.57
40.00
36.70
38.51
38.51
21,200
Sep 18, 2026
24.49
25.45
24.47
25.05
25.05
28,400
Sep 17, 2026
20.81
20.81
20.55
20.66
20.66
8,400
Sep 16, 2026
18.25
19.29
18.14
19.29
19.29
18,400
Sep 15, 2026
18.96
19.40
17.95
18.53
18.53
5,700
Sep 14, 2026
20.49
21.49
20.49
21.14
21.14
10,900
Sep 11, 2026
20.95
22.88
20.40
20.71
20.71
8,400
Sep 10, 2026
22.00
22.03
21.26
21.43
21.43
5,600
Sep 9, 2026
26.00
26.15
24.30
24.30
24.30
5,300
Sep 8, 2026
25.45
27.50
25.28
26.01
26.01
7,600
Sep 4, 2026
22.58
23.04
22.20
22.92
22.92
3,100
Sep 3, 2026
23.35
24.84
23.35
24.80
24.80
6,800
Sep 2, 2026
20.76
21.40
20.76
21.24
21.24
3,100
Sep 1, 2026
21.38
21.65
20.45
21.05
21.05
3,900
Aug 31, 2026
20.89
21.11
20.48
21.10
21.10
5,300
Aug 28, 2026
23.01
23.75
21.26
21.77
21.77
14,900
Aug 27, 2026
23.99
25.10
23.36
24.42
24.42
8,600
Aug 26, 2026
22.73
22.96
21.85
22.18
22.18
9,900
Aug 25, 2026
25.64
25.75
24.52
24.52
24.52
7,100
Aug 24, 2026
28.07
28.55
26.29
26.36
26.36
13,100
Aug 21, 2026
25.80
27.50
25.59
26.14
26.14
9,500
Aug 20, 2026
21.84
23.17
21.69
21.74
21.74
9,600
Aug 19, 2026
18.05
20.18
18.00
20.18
20.18
8,200
Aug 18, 2026
18.01
18.01
17.75
17.90
17.90
1,900
Aug 17, 2026
19.09
19.17
19.06
19.06
19.06
1,100
Aug 14, 2026
19.17
19.25
19.15
19.25
19.25
1,200
Aug 13, 2026
19.69
19.69
19.69
19.69
19.69
200
Aug 12, 2026
19.75
19.75
19.30
19.50
19.50
3,700
Aug 11, 2026
19.57
19.57
19.11
19.48
19.48
2,000
Aug 10, 2026
20.14
20.21
19.76
20.08
20.08
3,500
Aug 7, 2026
19.06
19.27
18.69
19.02
19.02
8,900
Aug 6, 2026
18.92
19.20
18.92
19.01
19.01
2,300
Aug 5, 2026
19.94
20.12
19.88
20.12
20.12
1,000
Aug 4, 2026
20.06
20.53
20.06
20.50
20.50
1,100
Aug 3, 2026
19.79
20.54
19.79
20.20
20.20
25,000
Jul 31, 2026
19.77
19.81
19.25
19.47
19.47
12,400
Jul 30, 2026
20.34
20.92
20.34
20.67
20.67
25,900
Jul 29, 2026
20.03
20.38
19.59
19.72
19.72
7,200
Jul 28, 2026
19.55
20.32
19.50
20.32
20.32
27,100
Jul 27, 2026
21.98
22.14
20.82
21.00
21.00
36,100
Jul 24, 2026
22.24
22.24
21.21
21.45
21.45
2,000
Jul 23, 2026
24.44
24.44
23.44
23.58
23.58
5,600
Jul 22, 2026
25.01
26.00
24.89
25.23
25.23
2,000
Jul 21, 2026
25.49
25.66
25.05
25.21
25.21
12,300
Jul 20, 2026
24.81
25.40
24.81
25.37
25.37
2,100
Jul 17, 2026
22.80
23.55
22.80
23.55
23.55
500
Jul 16, 2026
23.98
24.23
23.98
24.23
24.23
600
Jul 15, 2026
24.80
24.85
24.06
24.15
24.15
9,600
Jul 14, 2026
25.17
25.28
24.62
25.04
25.04
3,000
Jul 13, 2026
23.10
23.10
22.05
22.40
22.40
1,600
Jul 10, 2026
23.43
23.54
23.43
23.50
23.50
1,100
Jul 9, 2026
22.29
22.33
22.29
22.33
22.33
500
Jul 8, 2026
21.55
21.86
20.98
21.86
21.86
9,400
Jul 7, 2026
23.73
24.17
23.14
23.64
23.64
3,200
Jul 6, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 6, 2026
22.93
24.50
22.70
24.42
24.42
12,500
Jul 2, 2026
23.90
24.60
23.50
23.60
23.60
8,760
Jul 1, 2026
21.30
23.50
21.30
22.10
22.10
25,300
Jun 30, 2026
20.40
21.17
20.00
21.05
21.05
33,250
Jun 29, 2026
21.20
21.80
20.45
21.70
21.70
10,890
Jun 26, 2026
19.60
21.39
19.60
21.18
21.18
3,100
Jun 25, 2026
21.05
21.05
18.30
19.59
19.59
15,280
Jun 24, 2026
20.60
20.70
18.70
19.88
19.88
4,980
Jun 23, 2026
21.70
22.50
21.32
21.70
21.70
10,990
Jun 22, 2026
24.10
24.50
22.60
23.01
23.01
12,220
Jun 18, 2026
25.00
25.00
22.15
22.90
22.90
10,730
Jun 17, 2026
27.90
29.20
26.30
26.80
26.80
6,520
Jun 16, 2026
28.20
28.20
26.50
27.95
27.95
7,940
Jun 15, 2026
30.50
30.90
28.70
29.20
29.20
11,000
Jun 12, 2026
25.30
26.80
25.00
25.18
25.18
9,110
Jun 11, 2026
24.80
26.50
24.80
26.20
26.20
6,270
Jun 10, 2026
25.60
26.00
24.20
24.30
24.30
2,040
Jun 9, 2026
25.50
25.80
24.10
25.67
25.67
4,420
Jun 8, 2026
26.30
26.80
25.90
26.10
26.10
8,940
Jun 5, 2026
24.40
24.40
20.20
21.80
21.80
29,090
Jun 4, 2026
28.70
30.20
27.70
28.17
28.17
15,370
Jun 3, 2026
32.60
32.60
30.70
30.85
30.85
4,770
Jun 2, 2026
34.00
34.30
28.10
31.77
31.77
34,170
Jun 1, 2026
35.60
36.60
34.20
36.15
36.15
18,850
May 29, 2026
38.60
41.53
37.20
38.20
38.20
10,330
May 28, 2026
40.10
42.40
38.50
41.40
41.40
25,780
May 27, 2026
46.40
48.30
45.00
45.56
45.56
9,840
May 26, 2026
51.30
53.20
47.55
48.12
48.12
8,570
May 22, 2026
60.70
61.20
53.10
53.59
53.59
9,050
May 21, 2026
57.10
65.69
57.10
63.26
63.26
9,710
May 20, 2026
53.59
56.80
52.05
56.25
56.25
5,320
May 19, 2026
56.60
56.90
53.41
54.20
54.20
5,020
May 18, 2026
53.30
53.80
50.60
53.80
53.80
11,350
May 15, 2026
62.20
63.00
57.10
58.50
58.50
11,710
May 14, 2026
72.80
74.95
71.01
72.26
72.26
5,340
May 13, 2026
73.80
75.90
69.20
72.62
72.62
4,990
May 12, 2026
80.70
80.70
71.60
78.02
78.02
6,030
May 11, 2026
81.60
87.00
79.70
85.55
85.55
17,380
May 8, 2026
50.50
56.70
50.45
55.21
55.21
5,300
May 7, 2026
51.75
51.75
48.90
49.86
49.86
780
May 6, 2026
52.40
53.10
50.30
51.94
51.94
760
May 5, 2026
50.30
50.45
48.35
48.90
48.90
1,070
May 4, 2026
46.00
46.70
44.95
46.20
46.20
1,800
May 1, 2026
44.70
45.40
44.60
45.12
45.12
1,820
Apr 30, 2026
43.35
43.50
42.90
43.50
43.50
180
Apr 29, 2026
43.81
44.60
41.20
42.40
42.40
3,210
Apr 28, 2026
44.30
45.40
44.10
45.12
45.12
850
Apr 27, 2026
45.60
46.60
44.30
44.59
44.59
1,830
Apr 24, 2026
47.50
47.90
46.00
47.10
47.10
1,300
Apr 23, 2026
47.20
48.59
46.00
46.68
46.68
1,510
Apr 22, 2026
50.50
50.90
48.80
49.15
49.15
1,710
Apr 21, 2026
47.90
48.99
45.80
46.34
46.34
1,330
Apr 20, 2026
47.70
49.10
47.00
48.36
48.36
2,960
Apr 17, 2026
56.80
59.00
55.55
55.67
55.67
3,590
Apr 16, 2026
53.60
54.80
49.50
54.63
54.63
2,160
Apr 15, 2026
48.50
51.60
48.50
51.00
51.00
2,860
Apr 14, 2026
49.10
50.50
47.00
47.24
47.24
3,130
Apr 13, 2026
44.70
47.83
44.50
47.83
47.83
3,190
Apr 10, 2026
47.70
50.30
47.10
50.03
50.03
1,950
Apr 9, 2026
44.90
48.60
44.55
48.15
48.15
1,590
Apr 8, 2026
48.60
48.90
45.80
46.15
46.15
2,360
Apr 7, 2026
41.50
43.36
41.30
43.36
43.36
320
Apr 6, 2026
44.90
44.90
43.50
43.74
43.74
380
Apr 2, 2026
39.80
41.20
39.00
40.50
40.50
1,190
Apr 1, 2026
43.50
46.00
43.50
44.37
44.37
1,740
Mar 31, 2026
42.00
43.60
41.20
42.51
42.51
1,720
Mar 30, 2026
43.70
44.10
41.07
41.07
41.07
410
Mar 27, 2026
44.20
46.50
41.90
42.37
42.37
5,270
Mar 26, 2026
48.50
49.18
46.40
46.83
46.83
2,190
Mar 25, 2026
53.05
53.70
51.00
52.51
52.51
560
Mar 24, 2026
50.60
50.70
49.03
49.03
49.03
4,200
Mar 23, 2026
50.80
52.50
50.20
51.58
51.58
2,520
Mar 20, 2026
52.65
52.70
51.40
51.78
51.78
1,000
Mar 19, 2026
50.70
52.60
50.00
51.62
51.62
1,210
Mar 18, 2026
55.75
56.40
53.80
54.00
54.00
4,230
Mar 17, 2026
58.80
61.20
58.70
60.29
60.29
1,590
Mar 16, 2026
63.00
64.60
61.70
64.07
64.07
2,530
Mar 13, 2026
62.20
63.00
56.34
57.32
57.32
2,320
Mar 12, 2026
55.00
55.20
53.40
54.97
54.97
790
Mar 11, 2026
55.64
56.60
52.60
56.41
56.41
1,450
Mar 10, 2026
55.50
58.40
52.75
52.88
52.88
5,810
Mar 9, 2026
49.70
55.40
49.10
54.05
54.05
1,400
Mar 6, 2026
48.30
48.40
46.20
47.01
47.01
5,670
Mar 5, 2026
54.50
56.00
51.70
54.32
54.32
3,720
Mar 4, 2026
54.70
56.80
52.25
55.89
55.89
5,760
Mar 3, 2026
47.30
51.10
46.20
48.14
48.14
2,790
Mar 2, 2026
46.63
54.80
46.63
51.18
51.18
2,230
Feb 27, 2026
49.00
49.70
47.23
47.72
47.72
2,550
Feb 26, 2026
53.20
53.70
49.00
51.23
51.23
4,100
Feb 25, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 25, 2026
50.80
62.29
50.80
61.14
61.14
7,200
Feb 24, 2026
44.00
47.08
44.00
46.16
46.10
1,250
Feb 23, 2026
49.60
50.35
46.40
47.42
47.36
2,410
Feb 20, 2026
53.80
59.10
53.80
56.85
56.78
2,210
Feb 19, 2026
51.50
53.20
50.40
52.73
52.66
1,310
Feb 18, 2026
56.51
59.60
54.50
54.51
54.44
1,710
Feb 17, 2026
60.20
61.80
57.00
58.62
58.54
2,430
Feb 13, 2026
55.60
60.50
54.90
60.06
59.98
8,130
Feb 12, 2026
54.70
55.10
50.60
52.08
52.01
2,180
Feb 11, 2026
53.40
53.40
48.70
51.63
51.56
4,170
Feb 10, 2026
55.70
56.50
53.00
54.28
54.21
4,330
Feb 9, 2026
57.00
61.00
56.60
58.80
58.72
3,540
Feb 6, 2026
59.40
67.89
59.40
64.63
64.55
6,370
Feb 5, 2026
70.00
70.10
51.00
52.19
52.12
4,060
Feb 4, 2026
84.50
84.50
76.31
82.08
81.97
1,480
Feb 3, 2026
90.30
92.30
79.75
90.84
90.72
2,990
Feb 2, 2026
90.00
94.00
89.60
90.44
90.32
3,990
Jan 30, 2026
115.20
120.80
107.70
113.48
113.33
3,320
Jan 29, 2026
131.80
131.80
113.33
121.21
121.05
3,080
Jan 28, 2026
149.80
150.00
142.20
145.88
145.69
3,150
Jan 27, 2026
147.72
155.75
147.72
154.20
154.00
2,000
Jan 26, 2026
153.30
158.80
149.50
152.11
151.91
2,820
Jan 23, 2026
163.20
171.49
157.81
161.50
161.29
1,970
Jan 22, 2026
165.80
167.90
164.40
166.22
166.00
270
Jan 21, 2026
168.60
175.50
154.40
175.28
175.05
1,830
Jan 20, 2026
170.50
177.50
162.50
166.80
166.58
5,270
Jan 16, 2026
243.11
247.30
226.35
245.96
245.64
890
Jan 15, 2026
258.68
259.90
241.60
245.71
245.39
1,590
Jan 14, 2026
261.80
282.30
259.00
266.84
266.49
1,690
Jan 13, 2026
258.11
266.60
250.70
264.43
264.09
2,220
Jan 12, 2026
239.80
256.80
239.80
248.75
248.43
2,150
Jan 9, 2026
251.00
268.60
247.10
251.43
251.10
1,680
Jan 8, 2026
240.10
268.20
240.10
258.81
258.47
3,540
Jan 7, 2026
268.60
275.50
257.00
258.59
258.25
2,680
Jan 6, 2026
304.90
307.00
261.80
270.09
269.74
4,900
Jan 5, 2026
223.00
287.11
220.00
278.97
278.61
7,970
Jan 2, 2026
184.70
207.40
164.00
206.93
206.66
3,010
Dec 31, 2025
170.50
170.50
155.60
159.77
159.56
630
Dec 30, 2025
168.70
171.54
166.65
166.65
166.43
290
Dec 29, 2025
171.03
172.09
168.72
168.72
168.50
290
Dec 26, 2025
158.20
161.60
156.50
160.74
160.53
790
Dec 24, 2025
165.20
169.80
165.20
165.85
165.63
540
Dec 23, 2025
169.50
175.16
168.00
175.16
174.93
170
Dec 22, 2025
180.80
183.50
169.50
170.85
170.63
360
Dec 19, 2025
175.39
187.60
173.80
184.82
184.58
2,080
Dec 18, 2025
178.40
178.40
153.30
153.35
153.15
560
Dec 17, 2025
189.00
203.70
171.10
173.87
173.64
720
Dec 16, 2025
197.70
199.80
195.00
198.49
198.23
1,540
Dec 15, 2025
213.20
213.20
180.00
181.85
181.61
1,120
Dec 12, 2025
236.40
240.80
206.60
211.45
211.18
2,410
Dec 11, 2025
210.30
219.60
199.40
218.91
218.63
1,340
Dec 10, 2025
230.00
249.90
226.50
238.13
237.82
1,090
Dec 9, 2025
230.80
254.10
226.95
242.17
241.86
1,180
Dec 8, 2025
234.00
237.20
223.25
230.35
230.05
980
Dec 5, 2025
233.40
245.10
209.86
209.86
209.59
880
Dec 4, 2025
259.10
259.10
236.35
245.70
245.38
430
