Dark

TXXD
21Shares 2x Long Dogecoin ETF
stock NASDAQ ETF

At Close

Aug 21, 2026 3:58:25 PM EDT

4.18USD+12.366%(+0.46)172,536

4.05Bid 4.34Ask 0.29Spread

Pre-market

Aug 21, 2026 9:25:30 AM EDT

4.04USD+8.602%(+0.32)4,364

After-hours

Aug 21, 2026 4:59:30 PM EDT

4.52USD+8.134%(+0.34)15,191

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	4.1800	4.1800	4.1600	4.1800	+11.467%	172,536	0.000%
2026-08-20	3.6150	4.1054	3.5000	3.7500	+18.103%	385,902	+11.467%
2026-08-19	2.9800	3.2300	2.9670	3.1752	+7.634%	101,339	+31.645%
2026-08-18	2.9000	2.9700	2.9000	2.9500	+0.170%	10,270	+41.695%
2026-08-17	2.9400	2.9800	2.9400	2.9450	+1.029%	16,556	+41.935%
2026-08-14	2.8800	2.9400	2.8750	2.9150	-0.850%	36,333	+43.396%
2026-08-13	2.9200	2.9494	2.8800	2.9400	-1.342%	16,122	+42.177%
2026-08-12	2.9900	3.0300	2.9500	2.9800	-0.997%	59,168	+40.268%
2026-08-11	3.0100	3.0300	2.9450	3.0100	+3.436%	25,443	+38.870%
2026-08-10	2.9400	2.9500	2.8900	2.9100	-1.020%	34,880	+43.643%
2026-08-07	2.9300	2.9700	2.8700	2.9400	+3.521%	65,467	+42.177%
2026-08-06	2.8444	2.8800	2.8304	2.8400	-4.441%	55,209	+47.183%
2026-08-05	2.9150	3.0000	2.9000	2.9720	-0.101%	28,299	+40.646%
2026-08-04	2.9617	3.0099	2.9400	2.9750	+0.677%	16,565	+40.504%
2026-08-03	2.9200	2.9900	2.9200	2.9550	+1.095%	12,865	+41.455%
2026-07-31	2.8828	2.9600	2.8350	2.9230	-2.729%	9,234	+43.004%
2026-07-30	2.9200	3.0300	2.9200	3.0050	+3.621%	33,773	+39.101%
2026-07-29	2.9800	3.0250	2.9000	2.9000	-3.172%	5,697	+44.138%
2026-07-28	2.9400	3.0300	2.8900	2.9950	-4.006%	13,996	+39.566%
2026-07-27	3.1833	3.2300	3.0400	3.1200	+8.333%	21,145	+33.974%
2026-07-24	2.8600	2.9200	2.8001	2.8800	-0.720%	29,806	+45.139%
2026-07-23	3.0400	3.0459	2.8800	2.9009	-9.502%	32,480	+44.093%
2026-07-22	3.2000	3.3000	3.1900	3.2055	-2.716%	43,148	+30.401%
2026-07-21	3.2728	3.3000	3.2728	3.2950	+4.603%	20,481	+26.859%
2026-07-20	3.5900	3.5900	3.1300	3.1500	-1.857%	31,694	+32.698%
2026-07-17	3.0800	3.2300	3.0500	3.2096	-1.546%	22,447	+30.234%
2026-07-16	3.2928	3.3499	3.2600	3.2600	-2.102%	36,481	+28.221%
2026-07-15	3.4600	3.4692	3.3200	3.3300	-1.333%	17,720	+25.526%
2026-07-14	3.3600	3.4650	3.3122	3.3750	+7.143%	48,045	+23.852%
2026-07-13	3.2000	3.2300	3.0865	3.1500	-6.915%	91,542	+32.698%
2026-07-10	3.3750	3.4000	3.3350	3.3840	+2.701%	39,829	+23.522%
2026-07-09	3.2000	3.3750	3.2000	3.2950	+1.676%	57,309	+26.859%
2026-07-08	3.1770	3.2900	3.1300	3.2407	-5.656%	69,826	+28.984%
2026-07-07	3.4000	3.5200	3.3450	3.4350	-5.963%	17,664	+21.689%
2026-07-06	3.4400	3.6752	3.4213	3.6528	+7.435%	47,824	+14.433%
2026-07-02	3.4500	3.5090	3.3700	3.4000	+4.615%	48,014	+22.941%
2026-07-01	3.1800	3.3300	3.1700	3.2500	+1.404%	60,145	+28.615%
2026-06-30	3.0300	3.2299	2.9900	3.2050	-4.357%	72,813	+30.421%
2026-06-29	3.2532	3.3796	3.1800	3.3510	-4.257%	113,839	+24.739%
2026-06-26	3.3400	3.5400	3.3300	3.5000	+6.636%	44,650	+19.429%
2026-06-25	3.4744	3.4744	3.1100	3.2822	-3.468%	84,222	+27.354%
2026-06-24	3.7900	3.8000	3.2600	3.4001	-12.142%	208,116	+22.938%
2026-06-23	3.9600	3.9853	3.8400	3.8700	-10.209%	76,299	+8.010%
2026-06-22	4.5200	4.5600	4.2900	4.3100	-0.347%	40,901	-3.016%
2026-06-18	4.5400	4.5400	4.2400	4.3250	-6.080%	43,907	-3.353%
2026-06-17	4.6600	4.8600	4.5800	4.6050	-3.860%	51,337	-9.229%
2026-06-16	4.8200	4.8700	4.6802	4.7899	-4.031%	46,461	-12.733%
2026-06-15	5.2500	5.2500	4.9800	4.9911	+2.503%	89,485	-16.251%
2026-06-12	4.7800	5.4300	4.7600	4.8692	+2.213%	132,603	-14.154%
2026-06-11	4.6050	4.8073	4.5200	4.7638	+7.993%	23,383	-12.255%
2026-06-10	4.5200	4.6100	4.4112	4.4112	-4.937%	23,634	-5.241%
2026-06-09	4.6634	4.6850	4.4614	4.6403	-3.528%	19,714	-9.920%
2026-06-08	4.7400	4.8600	4.7280	4.8100	+14.252%	97,144	-13.098%
2026-06-05	4.6300	4.6700	3.9850	4.2100	-18.133%	200,739	-0.713%
2026-06-04	5.1100	5.2900	5.1100	5.1425	-6.923%	38,918	-18.717%
2026-06-03	5.8400	5.8900	5.5100	5.5250	-5.694%	120,705	-24.344%
2026-06-02	6.4504	6.4610	5.7300	5.8586	-12.414%	93,713	-28.652%
2026-06-01	6.5400	6.7050	6.3059	6.6890	+1.653%	141,592	-37.509%
2026-05-29	6.3300	6.7400	6.2900	6.5802	+0.875%	60,666	-36.476%
2026-05-28	6.3500	6.6799	6.1450	6.5231	-5.094%	68,581	-35.920%
2026-05-27	6.7800	7.0050	6.7200	6.8732	+2.185%	44,367	-39.184%
2026-05-26	6.8600	7.0500	6.5800	6.7262	-5.319%	55,127	-37.855%
2026-05-22	7.5543	7.5600	7.0050	7.1041	-4.589%	69,707	-41.161%
2026-05-21	7.3000	7.5600	7.2201	7.4458	+2.563%	27,356	-43.861%
2026-05-20	7.1800	7.3300	7.1400	7.2597	+1.392%	23,478	-42.422%
2026-05-19	7.2600	7.3250	7.1000	7.1600	-2.452%	43,110	-41.620%
2026-05-18	7.5700	7.5700	7.1600	7.3400	-14.812%	116,933	-43.052%
2026-05-15	8.7800	8.7800	8.3907	8.6162	-5.421%	88,449	-51.487%
2026-05-14	9.0400	9.4400	8.7700	9.1101	+5.020%	64,893	-54.117%
2026-05-13	8.5300	8.9000	8.2100	8.6746	+5.917%	65,346	-51.813%
2026-05-12	8.1400	8.2500	7.9000	8.1900	-3.394%	120,373	-48.962%
2026-05-11	8.2300	8.5100	8.0810	8.4777	+4.409%	72,661	-50.694%
2026-05-08	7.7400	8.1344	7.7400	8.1197	+1.496%	34,506	-48.520%
2026-05-07	8.4300	8.4300	7.8400	8.0000	-8.676%	91,659	-47.750%
2026-05-06	8.9300	8.9300	8.5200	8.7600	-1.136%	94,196	-52.283%
2026-05-05	8.6450	9.0100	8.5218	8.8607	+5.736%	94,335	-52.825%
2026-05-04	8.3600	8.6649	8.2700	8.3800	+2.570%	52,331	-50.119%
2026-05-01	8.2000	8.2890	8.0600	8.1700	+5.526%	76,675	-48.837%
2026-04-30	7.7500	7.9000	7.6400	7.7422	+9.045%	56,383	-46.010%
2026-04-29	7.7900	7.7900	7.0400	7.1000	+2.899%	69,700	-41.127%
2026-04-28	6.7200	6.9074	6.6466	6.9000	+4.072%	15,763	-39.420%
2026-04-27	6.6764	6.7975	6.5011	6.6300	-0.401%	23,838	-36.953%
2026-04-24	6.6600	6.6700	6.5000	6.6567	+3.460%	36,131	-37.206%
2026-04-23	6.4404	6.6800	6.3100	6.4341	-0.776%	57,381	-35.034%
2026-04-22	6.6500	6.6800	6.3900	6.4844	+5.989%	59,792	-35.538%
2026-04-21	6.3300	6.3850	6.0910	6.1180	-4.024%	71,584	-31.677%
2026-04-20	6.3100	6.4085	6.2000	6.3745	-8.765%	64,413	-34.426%
2026-04-17	7.1800	7.2560	6.9619	6.9869	+0.715%	70,780	-40.174%
2026-04-16	6.6200	6.9800	6.3290	6.9373	+6.697%	62,711	-39.746%
2026-04-15	6.1200	6.5299	6.1100	6.5019	+7.285%	18,183	-35.711%
2026-04-14	6.3100	6.7096	6.0500	6.0604	-0.930%	44,942	-31.028%
2026-04-13	5.8800	6.1599	5.8200	6.1173	-3.887%	40,051	-31.669%
2026-04-10	6.0700	6.3901	6.0068	6.3647	+2.691%	26,178	-34.325%
2026-04-09	5.9100	6.1979	5.8624	6.1979	+1.573%	26,080	-32.558%
2026-04-08	6.3300	6.3400	6.0800	6.1019	+1.827%	35,784	-31.497%
2026-04-07	5.7800	6.0100	5.7500	5.9924	+0.182%	37,558	-30.245%
2026-04-06	6.0600	6.0988	5.9600	5.9815	+3.716%	54,123	-30.118%
2026-04-02	5.6226	5.9000	5.6226	5.7672	-5.626%	12,851	-27.521%
2026-04-01	6.0700	6.2650	6.0004	6.1110	+1.681%	35,519	-31.599%
2026-03-31	5.8500	6.0449	5.8000	6.0100	+2.211%	30,980	-30.449%
2026-03-30	6.1050	6.1500	5.8447	5.8800	+2.028%	77,571	-28.912%
2026-03-27	5.7500	5.8400	5.6600	5.7631	-2.320%	46,626	-27.470%
2026-03-26	6.0100	6.0400	5.8800	5.9000	-11.145%	35,829	-29.153%
2026-03-25	6.7600	6.8700	6.5907	6.6400	+5.732%	110,192	-37.048%
2026-03-24	6.4612	6.4800	6.2200	6.2800	-3.648%	19,995	-33.439%
2026-03-23	6.3100	6.6000	6.2750	6.5178	+2.643%	59,746	-35.868%
2026-03-20	6.4000	6.4200	6.2340	6.3500	+0.158%	19,733	-34.173%
2026-03-19	6.2500	6.3800	6.0807	6.3400	-2.655%	101,920	-34.069%
2026-03-18	6.7300	6.7590	6.3700	6.5129	-11.141%	48,428	-35.820%
2026-03-17	7.1400	7.4400	7.0910	7.3295	-3.114%	36,789	-42.970%
2026-03-16	7.3100	7.7150	7.3100	7.5651	+12.242%	39,838	-44.746%
2026-03-13	7.3800	7.4100	6.6850	6.7400	+3.058%	78,183	-37.982%
2026-03-12	6.5693	6.7050	6.3600	6.5400	+1.567%	56,065	-36.086%
2026-03-11	6.4300	6.5500	6.1000	6.4391	-1.824%	57,713	-35.084%
2026-03-10	6.8000	7.2800	6.5200	6.5587	+7.188%	114,561	-36.268%
2026-03-09	6.1500	6.3106	6.0300	6.1189	+0.151%	69,885	-31.687%
2026-03-06	6.0800	6.1200	5.9389	6.1097	-7.301%	47,794	-31.584%
2026-03-05	6.7000	6.7900	6.3501	6.5909	-14.846%	93,011	-36.579%
2026-03-04	6.9000	8.0000	6.7301	7.7400	+28.258%	96,420	-45.995%
2026-03-03	6.2100	6.4400	6.0100	6.0347	-12.083%	55,993	-30.734%
2026-03-02	6.3600	7.2900	6.3600	6.8641	+3.065%	73,982	-39.103%
2026-02-27	6.7600	6.7600	6.6204	6.6600	-6.836%	31,990	-37.237%
2026-02-26	7.5400	7.5700	7.0000	7.1487	-14.151%	53,842	-41.528%
2026-02-25	7.5400	8.3800	7.4950	8.3271	+25.314%	46,496	-49.802%
2026-02-24	6.3700	6.6860	6.3164	6.6450	-2.351%	27,233	-37.096%
2026-02-23	7.2908	7.3900	6.7200	6.8050	-14.478%	46,694	-38.575%
2026-02-20	7.4100	8.2200	7.4100	7.9570	+5.442%	48,015	-47.468%
2026-02-19	7.4200	7.6128	7.2700	7.5463	-1.162%	32,347	-44.609%
2026-02-18	7.8600	8.2201	7.4911	7.6350	-3.991%	26,293	-45.252%
2026-02-17	7.9700	8.4300	7.6800	7.9524	+7.517%	121,014	-47.437%
2026-02-13	6.9100	7.4300	6.8997	7.3964	+13.487%	79,279	-43.486%
2026-02-12	7.0000	7.0327	6.5000	6.5174	-0.627%	41,824	-35.864%
2026-02-11	6.5900	6.6000	6.1400	6.5585	-4.208%	31,429	-36.266%
2026-02-10	6.9100	7.0200	6.6900	6.8466	-7.228%	24,837	-38.948%
2026-02-09	7.0700	7.4400	6.9900	7.3800	-5.452%	40,967	-43.360%
2026-02-06	7.2700	8.2404	7.2700	7.8056	+21.772%	55,045	-46.449%
2026-02-05	8.1901	8.3400	6.1400	6.4100	-29.965%	76,507	-34.789%
2026-02-04	9.4900	9.5800	8.6900	9.1526	-9.305%	35,071	-54.330%
2026-02-03	9.9000	10.2800	8.8200	10.0916	+2.954%	34,311	-58.579%
2026-02-02	9.7700	10.3300	9.7400	9.8020	-14.965%	25,148	-57.356%
2026-01-30	11.4500	12.0700	11.1500	11.5270	+0.289%	35,568	-63.737%
2026-01-29	12.5100	12.5400	11.1800	11.4938	-14.439%	41,421	-63.633%
2026-01-28	13.4400	13.5850	13.2600	13.4334	-0.833%	11,422	-68.884%
2026-01-27	12.8554	13.6000	12.7900	13.5462	+5.493%	32,402	-69.143%
2026-01-26	12.7500	13.1700	12.7250	12.8409	-3.477%	28,012	-67.448%
2026-01-23	13.5300	14.2000	13.0500	13.3034	-1.365%	84,797	-68.579%
2026-01-22	13.6500	13.7983	13.4376	13.4875	-6.532%	39,222	-69.008%
2026-01-21	13.8500	14.4800	12.7800	14.4300	+7.446%	75,543	-71.033%
2026-01-20	13.9000	14.1400	13.4300	13.4300	-21.782%	86,168	-68.876%
2026-01-16	17.1550	17.1775	16.4000	17.1700	-2.120%	87,449	-75.655%
2026-01-15	18.6500	18.6500	17.4600	17.5419	-10.300%	92,551	-76.171%
2026-01-14	19.4820	20.4700	19.3700	19.5561	+3.619%	36,361	-78.626%
2026-01-13	17.9500	19.1287	17.6606	18.8731	+9.960%	73,130	-77.852%
2026-01-12	16.8500	17.7350	16.7200	17.1636	-3.392%	35,604	-75.646%
2026-01-09	17.6200	18.8900	17.4700	17.7663	-3.418%	81,991	-76.472%
2026-01-08	17.5100	18.7199	17.5100	18.3950	-5.278%	33,077	-77.276%
2026-01-07	19.3700	20.0050	19.1300	19.4200	-1.144%	30,609	-78.476%
2026-01-06	22.0800	22.0800	18.8800	19.6448	-5.238%	71,417	-78.722%
2026-01-05	19.7500	21.4400	19.5500	20.7307	+15.727%	101,935	-79.837%
2026-01-02	15.9200	18.0700	15.9200	17.9134	+38.727%	128,490	-76.666%
2025-12-31	14.2700	14.2700	12.6809	12.9127	-8.905%	13,875	-67.629%
2025-12-30	14.3914	14.6497	14.1750	14.1750	+0.299%	6,369	-70.511%
2025-12-29	14.3500	14.6353	14.1328	14.1328	-0.084%	7,576	-70.423%
2025-12-26	14.9600	14.9600	13.9716	14.1447	-10.164%	21,949	-70.448%
2025-12-24	15.6000	16.0099	15.3900	15.7450	-1.395%	7,003	-73.452%
2025-12-23	16.1300	16.1300	15.9300	15.9678	-2.546%	3,262	-73.822%
2025-12-22	16.9200	17.5600	16.2800	16.3849	-4.099%	23,449	-74.489%
2025-12-19	16.1800	17.2534	16.1800	17.0852	+19.149%	13,751	-75.534%
2025-12-18	16.5200	16.7800	14.2000	14.3393	-9.746%	7,240	-70.849%
2025-12-17	17.9600	18.3000	15.2700	15.8878	-7.854%	42,643	-73.691%
2025-12-16	16.9700	17.5000	16.9700	17.2419	+6.090%	2,003	-75.757%
2025-12-15	17.8650	17.8855	16.1275	16.2521	-12.063%	27,826	-74.280%
2025-12-12	19.5600	19.5600	18.1400	18.4815	-5.885%	19,249	-77.383%
2025-12-11	18.7900	19.6371	18.5000	19.6371	-8.124%	18,630	-78.714%
2025-12-10	21.1900	21.9334	21.0000	21.3734	-3.686%	31,217	-80.443%
2025-12-09	20.1200	23.4500	19.8088	22.1913	+7.450%	36,253	-81.164%
2025-12-08	20.7700	20.7800	20.2690	20.6526	+7.202%	4,042	-79.760%
2025-12-05	20.8700	20.8700	19.1900	19.2651	-13.439%	8,559	-78.303%
2025-12-04	22.5900	22.8950	22.2561	22.2561	-3.095%	1,198	-81.219%
2025-12-03	22.0000	23.3000	22.0000	22.9669	+7.121%	7,614	-81.800%
2025-12-02	20.1899	22.0200	20.1517	21.4401	+16.489%	7,922	-80.504%
2025-12-01	19.0000	19.0901	17.8700	18.4053	-22.545%	11,612	-77.289%
2025-11-28	26.4700	26.4700	23.7627	23.7627	-8.459%	5,153	-82.409%
2025-11-26	24.3101	26.5200	24.3101	25.9584	+4.190%	9,797	-83.897%
2025-11-25	23.7000	24.9144	22.8400	24.9144	-0.259%	8,265	-83.223%
2025-11-24	22.4900	24.9791	21.9800	24.9791	+20.305%	12,415	-83.266%
2025-11-21	21.4200	22.0100	20.4500	20.7632	-14.929%	15,300	-79.868%
2025-11-20	27.6800	27.6800	24.1290	24.4068	0.000%	2,639	-82.874%

.dark-mode .jfW1dm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jfW1dm{ color: #333333; background-color: white; border: 2px solid #333333; }TXXD21Shares 2x Long Dogecoin ETFstock NASDAQ ETF

TXXD
21Shares 2x Long Dogecoin ETF
stock NASDAQ ETF