NYSEArca - Delayed Quote
USD
Teucrium 2x Long Daily XRP ETF (XXRP)
23.36
-1.40
(-5.65%)
At close: October 30 at 4:00:00 PM EDT
23.59
+0.23
(+0.98%)
After hours: October 30 at 7:56:33 PM EDT
Trade XXRP 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
23.25
23.80
22.56
23.36
23.36
310,500
Oct 29, 2026
25.21
25.99
24.58
24.76
24.76
287,800
Oct 28, 2026
26.14
26.92
25.81
26.90
26.90
185,600
Oct 27, 2026
26.15
26.64
25.88
26.59
26.59
151,600
Oct 26, 2026
25.30
25.84
24.89
25.34
25.34
223,300
Oct 23, 2026
26.39
26.60
25.71
25.82
25.82
136,100
Oct 22, 2026
26.73
27.06
25.79
25.93
25.93
275,500
Oct 21, 2026
28.43
30.00
28.04
29.66
29.66
463,100
Oct 20, 2026
25.77
27.77
25.76
27.01
27.01
261,400
Oct 19, 2026
26.46
26.46
25.66
25.90
25.90
203,000
Oct 16, 2026
27.39
27.68
25.48
25.93
25.93
393,500
Oct 15, 2026
25.83
27.95
25.35
27.81
27.81
430,600
Oct 14, 2026
28.37
28.78
26.86
27.00
27.00
428,100
Oct 13, 2026
28.73
29.36
28.54
29.02
29.02
190,900
Oct 12, 2026
29.70
30.07
28.32
28.73
28.73
190,800
Oct 9, 2026
29.77
30.06
29.21
29.55
29.55
332,700
Oct 8, 2026
30.42
30.78
26.85
29.19
29.19
525,200
Oct 7, 2026
32.29
32.36
31.05
31.15
31.15
455,100
Oct 6, 2026
35.54
36.34
34.97
35.23
35.23
299,100
Oct 5, 2026
35.96
36.22
34.60
35.38
35.38
343,600
Oct 2, 2026
37.18
37.69
32.65
33.78
33.78
527,800
Oct 1, 2026
34.35
35.76
34.17
35.23
35.23
340,200
Sep 30, 2026
37.01
37.55
34.70
34.83
34.83
343,200
Sep 29, 2026
37.50
38.20
34.33
35.06
35.06
556,500
Sep 28, 2026
36.75
37.11
34.22
34.73
34.73
765,500
Sep 25, 2026
40.10
40.75
38.31
39.24
39.24
751,100
Sep 24, 2026
35.65
37.92
35.40
37.10
37.10
604,000
Sep 23, 2026
39.65
40.24
35.27
35.76
35.76
942,400
Sep 22, 2026
38.35
41.60
37.85
40.65
40.65
870,900
Sep 21, 2026
35.67
36.94
34.94
36.56
36.56
889,800
Sep 18, 2026
28.58
32.40
28.58
32.31
32.31
1,089,000
Sep 17, 2026
27.67
28.39
27.12
27.47
27.47
480,300
Sep 16, 2026
26.63
27.70
25.48
27.62
27.62
685,100
Sep 15, 2026
34.16
34.32
27.17
27.45
27.45
1,042,500
Sep 14, 2026
32.47
36.46
32.33
35.66
35.66
890,800
Sep 11, 2026
30.90
34.33
30.41
30.96
30.96
785,900
Sep 10, 2026
30.84
31.39
30.15
30.60
30.60
407,600
Sep 9, 2026
34.60
34.75
32.86
32.92
32.92
385,500
Sep 8, 2026
33.02
35.49
32.22
34.35
34.35
745,200
Sep 4, 2026
33.70
34.36
32.15
33.23
33.23
834,300
Sep 3, 2026
32.97
36.93
32.92
36.80
36.80
1,072,600
Sep 2, 2026
30.02
31.10
29.94
30.76
30.76
302,600
Sep 1, 2026
32.10
32.71
30.64
31.68
31.68
318,100
Aug 31, 2026
32.08
33.44
31.64
33.06
33.06
327,900
Aug 28, 2026
34.60
35.62
31.88
32.75
32.75
596,500
Aug 27, 2026
35.58
37.48
34.84
36.56
36.56
547,700
Aug 26, 2026
33.05
34.14
31.85
32.99
32.99
758,000
Aug 25, 2026
36.50
38.33
36.30
37.74
37.74
644,900
Aug 24, 2026
40.00
40.74
37.56
38.26
38.26
946,800
Aug 21, 2026
33.80
35.34
32.73
33.17
33.17
1,509,300
Aug 20, 2026
25.97
31.33
25.36
27.02
27.02
1,775,000
Aug 19, 2026
18.99
20.85
18.70
20.85
20.85
659,600
Aug 18, 2026
18.02
18.36
18.00
18.25
18.25
83,100
Aug 17, 2026
18.08
18.45
18.08
18.25
18.25
190,000
Aug 14, 2026
18.31
18.48
18.10
18.12
18.12
94,500
Aug 13, 2026
18.42
18.58
18.15
18.50
18.50
100,200
Aug 12, 2026
18.81
18.82
18.45
18.60
18.60
179,500
Aug 11, 2026
18.50
18.85
17.91
18.64
18.64
205,500
Aug 10, 2026
19.25
19.44
18.77
18.90
18.90
118,000
Aug 7, 2026
19.75
19.79
18.75
19.00
19.00
202,300
Aug 6, 2026
20.00
20.28
19.42
19.46
19.46
211,600
Aug 5, 2026
20.67
21.10
20.40
20.90
20.90
174,600
Aug 4, 2026
21.20
21.50
21.05
21.30
21.30
255,600
Aug 3, 2026
20.85
21.67
20.84
21.34
21.34
90,400
Jul 31, 2026
21.09
21.10
20.45
20.61
20.61
102,700
Jul 30, 2026
21.47
21.98
21.37
21.87
21.87
75,000
Jul 29, 2026
21.28
21.79
20.86
20.91
20.91
155,400
Jul 28, 2026
20.34
20.90
20.05
20.77
20.77
188,600
Jul 27, 2026
22.53
22.84
21.68
21.92
21.92
119,700
Jul 24, 2026
22.28
22.28
21.68
21.90
21.90
204,800
Jul 23, 2026
22.94
23.07
22.39
22.48
22.48
160,200
Jul 22, 2026
24.02
24.80
23.93
23.93
23.93
186,400
Jul 21, 2026
24.22
25.19
24.11
24.99
24.99
293,900
Jul 20, 2026
22.42
23.75
21.97
23.75
23.75
180,800
Jul 17, 2026
21.40
22.32
21.25
22.10
22.10
102,000
Jul 16, 2026
22.94
23.28
22.05
22.44
22.44
189,900
Jul 15, 2026
23.53
23.79
22.87
22.93
22.93
155,200
Jul 14, 2026
22.71
23.37
22.37
23.01
23.01
141,400
Jul 13, 2026
21.35
21.75
20.77
21.13
21.13
163,800
Jul 10, 2026
22.98
23.20
22.53
22.93
22.93
164,200
Jul 9, 2026
22.50
22.76
22.12
22.58
22.58
256,800
Jul 8, 2026
21.84
22.38
21.39
22.14
22.14
231,500
Jul 7, 2026
23.52
24.14
23.01
23.54
23.54
118,000
Jul 6, 2026
23.12
25.10
23.12
24.75
24.75
234,100
Jul 2, 2026
22.66
23.25
22.08
22.23
22.23
246,900
Jul 1, 2026
20.40
21.33
20.23
21.13
21.13
248,400
Jun 30, 2026
20.01
20.70
19.87
20.58
20.58
312,900
Jun 29, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
21.12
21.89
20.40
21.72
21.72
143,400
Jun 26, 2026
19.60
20.90
19.50
20.60
20.60
618,110
Jun 25, 2026
21.80
21.85
19.33
20.10
20.10
363,600
Jun 24, 2026
22.20
22.45
20.75
21.30
21.30
425,210
Jun 23, 2026
23.10
23.50
22.75
23.50
23.50
263,970
Jun 22, 2026
25.70
25.90
24.34
24.70
24.70
234,360
Jun 18, 2026
26.20
26.30
24.60
25.00
25.00
381,850
Jun 17, 2026
27.70
28.85
26.60
26.80
26.80
351,330
Jun 16, 2026
29.30
29.40
27.80
28.60
28.60
361,380
Jun 15, 2026
29.80
32.20
29.50
31.40
31.40
564,420
Jun 12, 2026
25.20
26.20
24.72
25.00
25.00
232,880
Jun 11, 2026
24.00
25.80
23.80
25.60
25.60
273,290
Jun 10, 2026
24.60
25.35
23.50
23.60
23.60
266,770
Jun 9, 2026
26.30
26.55
24.50
25.50
25.50
337,170
Jun 8, 2026
26.60
27.70
26.40
27.30
27.30
346,190
Jun 5, 2026
25.40
25.60
22.70
23.90
23.90
663,220
Jun 4, 2026
27.10
27.80
26.50
27.30
27.30
345,770
Jun 3, 2026
29.90
30.30
28.70
28.90
28.90
174,030
Jun 2, 2026
32.00
32.00
29.05
29.70
29.70
461,770
Jun 1, 2026
33.60
34.10
32.70
33.70
33.70
240,900
May 29, 2026
34.00
35.60
33.50
35.00
35.00
214,450
May 28, 2026
33.50
35.80
33.00
34.60
34.60
224,010
May 27, 2026
35.20
36.10
34.80
35.40
35.40
181,900
May 26, 2026
36.70
37.50
35.30
35.50
35.50
297,120
May 22, 2026
37.60
37.65
35.80
36.00
36.00
247,490
May 21, 2026
37.70
38.80
36.80
38.40
38.40
224,280
May 20, 2026
37.70
38.45
37.30
38.00
38.00
141,740
May 19, 2026
37.90
38.55
37.10
37.10
37.10
211,820
May 18, 2026
39.10
39.10
37.50
38.90
38.90
455,050
May 15, 2026
43.20
43.20
41.40
41.60
41.60
304,700
May 14, 2026
43.00
48.90
42.35
46.90
46.90
618,380
May 13, 2026
42.30
42.30
40.80
41.30
41.30
302,170
May 12, 2026
43.10
43.20
41.19
42.70
42.70
318,700
May 11, 2026
44.00
45.50
43.40
45.00
45.00
378,220
May 8, 2026
39.50
42.00
39.40
41.50
41.50
260,880
May 7, 2026
41.10
41.15
39.60
39.60
39.60
226,270
May 6, 2026
42.20
42.60
41.30
42.10
42.10
155,850
May 5, 2026
41.40
41.60
40.80
41.30
41.30
150,290
May 4, 2026
40.30
41.40
39.90
40.40
40.40
237,760
May 1, 2026
40.00
40.70
39.95
40.10
40.10
146,360
Apr 30, 2026
38.80
39.20
38.40
38.90
38.90
105,860
Apr 29, 2026
39.00
39.40
37.55
37.80
37.80
266,780
Apr 28, 2026
39.50
40.00
38.71
39.80
39.80
210,930
Apr 27, 2026
41.20
41.40
39.70
40.30
40.30
380,830
Apr 24, 2026
43.20
43.70
42.40
43.00
43.00
216,280
Apr 23, 2026
41.80
43.20
41.60
42.70
42.70
223,850
Apr 22, 2026
44.00
44.50
43.15
43.40
43.40
163,090
Apr 21, 2026
43.00
43.65
41.60
41.70
41.70
300,270
Apr 20, 2026
42.70
43.35
41.70
42.80
42.80
269,410
Apr 17, 2026
45.50
48.10
45.30
46.50
46.50
454,740
Apr 16, 2026
43.30
45.35
41.00
45.30
45.30
412,340
Apr 15, 2026
39.50
41.98
39.20
41.50
41.50
252,530
Apr 14, 2026
40.00
41.20
38.70
39.00
39.00
254,320
Apr 13, 2026
37.40
38.85
37.20
38.70
38.70
210,040
Apr 10, 2026
38.30
39.30
37.90
39.20
39.20
150,060
Apr 9, 2026
37.50
39.10
36.80
38.70
38.70
174,670
Apr 8, 2026
40.30
40.59
38.15
38.70
38.70
184,290
Apr 7, 2026
36.20
36.65
35.43
36.40
36.40
304,760
Apr 6, 2026
38.40
38.80
37.80
38.30
38.30
128,310
Apr 2, 2026
35.20
36.40
34.70
36.30
36.30
230,200
Apr 1, 2026
39.20
39.80
38.40
38.90
38.90
150,220
Mar 31, 2026
37.20
38.50
36.60
38.40
38.40
265,180
Mar 30, 2026
39.10
39.20
36.80
37.20
37.20
181,350
Mar 27, 2026
38.10
38.60
37.05
37.60
37.60
206,720
Mar 26, 2026
40.70
41.05
38.05
38.60
38.60
292,030
Mar 25, 2026
43.50
43.90
42.25
42.70
42.70
149,530
Mar 24, 2026
43.05
43.30
41.15
41.30
41.30
291,170
Mar 23, 2026
44.00
46.40
43.80
44.50
44.50
340,740
Mar 20, 2026
45.20
45.40
43.95
44.20
44.20
273,130
Mar 19, 2026
45.10
46.00
43.80
45.30
45.30
225,510
Mar 18, 2026
46.90
47.30
44.70
45.50
45.50
372,250
Mar 17, 2026
49.70
51.85
48.80
51.40
51.40
340,370
Mar 16, 2026
48.00
51.90
47.40
51.00
51.00
380,250
Mar 13, 2026
45.50
46.25
42.50
43.20
43.20
246,990
Mar 12, 2026
42.30
42.60
41.00
41.90
41.90
137,860
Mar 11, 2026
43.00
43.91
41.40
42.60
42.60
218,590
Mar 10, 2026
43.20
45.70
41.93
42.30
42.30
261,460
Mar 9, 2026
41.00
42.20
40.50
41.60
41.60
314,330
Mar 6, 2026
41.40
41.60
40.00
40.90
40.90
260,640
Mar 5, 2026
45.30
46.00
43.00
44.20
44.20
232,760
Mar 4, 2026
44.30
48.15
44.00
47.40
47.40
347,040
Mar 3, 2026
40.80
42.90
39.80
40.90
40.90
280,730
Mar 2, 2026
39.80
45.00
39.80
43.40
43.40
313,890
Feb 27, 2026
41.90
42.20
40.00
40.80
40.80
282,510
Feb 26, 2026
46.70
46.90
42.75
43.60
43.60
227,480
Feb 25, 2026
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 25, 2026
45.80
49.00
45.00
48.20
48.20
308,000
Feb 24, 2026
40.20
42.30
39.05
41.90
41.79
180,830
Feb 23, 2026
43.50
44.10
41.30
41.70
41.59
165,720
Feb 20, 2026
44.60
47.20
44.20
45.90
45.78
148,930
Feb 19, 2026
44.70
45.90
43.60
45.50
45.38
140,900
Feb 18, 2026
48.90
50.70
45.95
46.10
45.98
234,250
Feb 17, 2026
48.50
51.00
46.60
50.70
50.57
214,310
Feb 13, 2026
44.20
46.80
43.40
45.70
45.58
184,000
Feb 12, 2026
44.60
45.10
41.70
42.10
41.99
161,760
Feb 11, 2026
44.50
44.90
41.50
44.00
43.88
161,540
Feb 10, 2026
46.20
47.10
44.60
45.00
44.88
167,370
Feb 9, 2026
45.80
49.50
45.20
48.90
48.77
356,420
Feb 6, 2026
47.10
54.00
46.60
48.70
48.57
777,140
Feb 5, 2026
47.90
49.60
30.30
33.90
33.81
979,150
Feb 4, 2026
65.30
65.30
59.00
61.90
61.74
225,580
Feb 3, 2026
68.90
70.30
61.30
69.20
69.02
233,350
Feb 2, 2026
70.30
72.70
68.60
68.80
68.62
272,120
Jan 30, 2026
82.30
84.50
77.70
80.30
80.09
178,120
Jan 29, 2026
92.70
93.00
84.00
86.10
85.87
309,920
Jan 28, 2026
99.30
100.10
96.85
98.80
98.54
101,190
Jan 27, 2026
96.00
99.70
94.30
99.30
99.04
177,640
Jan 26, 2026
97.60
101.62
96.05
96.10
95.85
152,660
Jan 23, 2026
98.00
104.00
95.80
98.90
98.64
133,980
Jan 22, 2026
99.80
100.95
97.30
99.40
99.14
120,460
Jan 21, 2026
100.00
106.00
94.50
105.20
104.92
240,980
Jan 20, 2026
100.00
102.19
96.50
97.60
97.34
256,620
Jan 16, 2026
116.20
118.20
112.20
117.90
117.59
120,570
Jan 15, 2026
124.30
124.30
115.20
116.00
115.70
145,800
Jan 14, 2026
125.80
130.00
123.80
126.60
126.27
199,830
Jan 13, 2026
119.70
127.00
117.20
125.10
124.77
175,770
Jan 12, 2026
116.20
122.80
115.70
117.10
116.79
138,800
Jan 9, 2026
121.00
128.60
118.90
119.80
119.49
170,690
Jan 8, 2026
118.60
129.50
117.10
124.70
124.37
221,490
Jan 7, 2026
135.10
138.50
130.05
130.70
130.36
168,500
Jan 6, 2026
158.60
159.40
134.45
142.00
141.63
299,150
Jan 5, 2026
126.70
153.20
126.46
149.20
148.81
321,040
Jan 2, 2026
102.40
113.30
101.35
111.30
111.01
158,650
Dec 31, 2025
99.60
100.00
93.35
95.40
95.15
175,340
Dec 30, 2025
98.70
101.10
98.40
99.10
98.84
125,860
Dec 29, 2025
98.60
100.50
97.10
97.60
97.34
106,980
Dec 26, 2025
99.10
100.10
95.00
98.00
97.74
178,530
Dec 24, 2025
6.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 24, 2025
100.00
100.25
97.60
97.90
97.64
103,170
Dec 23, 2025
107.50
109.03
105.50
107.90
101.53
90,460
Dec 22, 2025
113.90
115.22
108.90
109.50
103.04
105,820
Dec 19, 2025
108.10
112.25
106.20
110.80
104.26
163,940
Dec 18, 2025
111.70
114.70
99.30
99.70
93.82
167,280
Dec 17, 2025
114.60
121.72
104.80
108.40
102.00
190,620
Dec 16, 2025
113.50
116.65
112.30
114.70
107.93
119,910
Dec 15, 2025
120.80
121.60
108.15
109.70
103.23
231,870
Dec 12, 2025
128.50
129.90
120.50
124.40
117.06
109,730
Dec 11, 2025
124.80
128.10
121.50
127.50
119.98
136,090
Dec 10, 2025
132.60
138.80
129.30
132.70
124.87
166,800
Dec 9, 2025
131.70
147.70
130.95
139.20
130.99
139,020
Dec 8, 2025
137.00
139.10
132.80
136.00
127.97
97,220
Dec 5, 2025
133.90
138.50
127.10
128.60
121.01
169,610
Dec 4, 2025
144.40
146.50
134.40
139.30
131.08
170,800
Dec 3, 2025
148.00
152.70
146.00
150.80
141.90
107,650
Dec 2, 2025
134.30
150.11
134.00
147.30
138.61
138,140
Dec 1, 2025
131.10
133.90
124.70
127.90
120.35
206,440
Nov 28, 2025
160.10
166.59
150.70
151.10
142.18
104,180
Nov 26, 2025
151.50
163.00
148.10
158.50
149.15
180,510
Nov 25, 2025
158.50
158.50
147.70
155.50
146.32
161,120
Nov 24, 2025
140.00
167.55
137.20
162.20
152.63
228,620
Nov 21, 2025
121.20
131.50
116.50
124.80
117.44
232,740
Nov 20, 2025
149.50
150.70
128.50
133.00
125.15
188,820
Nov 19, 2025
146.90
153.80
135.50
139.20
130.99
234,870
Nov 18, 2025
159.10
167.60
155.70
165.90
156.11
127,690
Nov 17, 2025
162.80
178.00
149.00
153.70
144.63
229,650
Nov 14, 2025
171.60
183.90
169.60
172.60
162.41
190,420
Nov 13, 2025
202.80
212.35
174.40
178.00
167.50
230,460
Nov 12, 2025
202.30
202.30
180.90
186.70
175.68
152,500
Nov 11, 2025
203.10
206.50
195.00
195.60
184.06
110,930
Nov 10, 2025
221.00
226.80
212.50
223.90
210.69
206,750
Nov 7, 2025
163.70
192.50
160.00
191.80
180.48
180,410
Nov 6, 2025
180.70
182.20
163.45
165.60
155.83
190,340
Nov 5, 2025
178.60
196.00
175.40
193.90
182.46
179,400
Nov 4, 2025
178.90
190.50
153.90
163.50
153.85
279,110
Nov 3, 2025
208.90
210.81
179.30
183.10
172.30
252,190
Oct 31, 2025
225.60
233.20
220.80
231.50
217.84
116,480
