TXXH
21Shares 2x Long HYPE ETF
stockNASDAQETF
Market OpenOct 5, 2026 9:39:40 AM EDT
76.96USD+14.473%(+9.73)5,441
TXXH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 76.47 | 77.07 | 76.47 | 76.96 | +13.519% | 5,441 | 0.000% |
| 2026-10-02 | 74.65 | 75.38 | 67.26 | 67.79 | -2.702% | 13,886 | +13.519% |
| 2026-10-01 | 71.96 | 72.13 | 68.26 | 69.68 | -2.226% | 13,884 | +10.453% |
| 2026-09-30 | 68.61 | 75.14 | 65.64 | 71.26 | +8.165% | 9,642 | +7.993% |
| 2026-09-29 | 70.64 | 70.64 | 65.88 | 65.88 | -5.621% | 3,587 | +16.811% |
| 2026-09-28 | 72.87 | 72.87 | 69.25 | 69.81 | -8.753% | 11,614 | +10.246% |
| 2026-09-25 | 78.95 | 78.95 | 75.25 | 76.50 | -6.683% | 17,770 | +0.596% |
| 2026-09-24 | 79.18 | 82.14 | 76.92 | 81.98 | +1.903% | 22,376 | -6.127% |
| 2026-09-23 | 83.78 | 83.78 | 77.72 | 80.45 | -5.762% | 18,471 | -4.340% |
| 2026-09-22 | 84.68 | 86.40 | 81.69 | 85.37 | +6.483% | 18,222 | -9.852% |
| 2026-09-21 | 83.86 | 83.86 | 79.00 | 80.17 | +1.600% | 11,892 | -4.007% |
| 2026-09-18 | 77.09 | 78.94 | 76.40 | 78.91 | +21.575% | 21,030 | -2.471% |
| 2026-09-17 | 62.93 | 64.91 | 62.13 | 64.91 | +11.450% | 16,394 | +18.571% |
| 2026-09-16 | 57.58 | 60.35 | 56.15 | 58.24 | +3.525% | 4,220 | +32.148% |
| 2026-09-15 | 58.70 | 58.73 | 53.63 | 56.25 | -10.087% | 32,428 | +36.807% |
| 2026-09-14 | 60.13 | 63.41 | 60.05 | 62.57 | +0.810% | 10,797 | +23.006% |
| 2026-09-11 | 63.10 | 66.25 | 60.94 | 62.06 | +1.110% | 8,760 | +24.003% |
| 2026-09-10 | 63.21 | 63.30 | 59.22 | 61.38 | -11.391% | 7,460 | +25.379% |
| 2026-09-09 | 72.16 | 72.29 | 68.55 | 69.27 | +1.705% | 13,343 | +11.097% |
| 2026-09-08 | 65.73 | 69.08 | 64.46 | 68.11 | -2.248% | 24,122 | +12.991% |
| 2026-09-04 | 70.30 | 71.26 | 67.86 | 69.68 | -2.487% | 14,396 | +10.450% |
| 2026-09-03 | 66.43 | 71.46 | 66.40 | 71.46 | +11.745% | 37,064 | +7.704% |
| 2026-09-02 | 64.80 | 65.20 | 63.50 | 63.94 | -4.059% | 27,010 | +20.354% |
| 2026-09-01 | 67.86 | 70.10 | 64.15 | 66.65 | -2.703% | 63,589 | +15.469% |
| 2026-08-31 | 64.64 | 70.09 | 63.42 | 68.50 | +9.974% | 36,731 | +12.347% |
| 2026-08-28 | 69.84 | 70.92 | 61.30 | 62.29 | -13.034% | 29,179 | +23.552% |
| 2026-08-27 | 67.70 | 74.48 | 67.42 | 71.63 | +9.536% | 56,037 | +7.449% |
| 2026-08-26 | 65.23 | 66.68 | 63.90 | 65.39 | -2.008% | 20,503 | +17.694% |
| 2026-08-25 | 62.36 | 68.92 | 62.36 | 66.73 | +10.351% | 20,573 | +15.331% |
| 2026-08-24 | 64.44 | 64.56 | 60.09 | 60.47 | +7.131% | 23,362 | +27.268% |
| 2026-08-21 | 58.63 | 60.68 | 56.37 | 56.45 | +6.388% | 25,504 | +36.344% |
| 2026-08-20 | 52.00 | 55.45 | 51.51 | 53.06 | +6.679% | 19,302 | +45.055% |
| 2026-08-19 | 36.70 | 52.62 | 35.78 | 49.73 | +37.637% | 26,526 | +54.743% |
| 2026-08-18 | 36.88 | 36.88 | 35.67 | 36.13 | -0.351% | 6,332 | +112.983% |
| 2026-08-17 | 36.39 | 36.69 | 35.98 | 36.26 | +11.598% | 18,396 | +112.236% |
| 2026-08-14 | 32.85 | 32.85 | 32.49 | 32.49 | -6.750% | 434 | +136.851% |
| 2026-08-13 | 34.61 | 35.69 | 34.61 | 34.85 | +4.488% | 5,251 | +120.863% |
| 2026-08-12 | 33.50 | 33.77 | 32.38 | 33.35 | +5.790% | 15,500 | +130.775% |
| 2026-08-11 | 31.88 | 31.88 | 30.73 | 31.52 | -4.133% | 5,888 | +144.137% |
| 2026-08-10 | 31.66 | 32.88 | 30.98 | 32.88 | +3.287% | 10,851 | +134.048% |
| 2026-08-07 | 34.32 | 34.34 | 30.96 | 31.84 | -5.523% | 9,784 | +141.740% |
| 2026-08-06 | 31.87 | 33.70 | 31.87 | 33.70 | -4.714% | 5,072 | +128.389% |
| 2026-08-05 | 34.84 | 35.95 | 34.82 | 35.36 | +6.381% | 16,342 | +117.624% |
| 2026-08-04 | 33.10 | 33.30 | 32.82 | 33.24 | +3.244% | 7,608 | +131.509% |
| 2026-08-03 | 31.75 | 32.30 | 31.66 | 32.20 | +8.293% | 6,414 | +139.019% |
| 2026-07-31 | 32.60 | 33.18 | 29.73 | 29.73 | -11.246% | 13,956 | +158.840% |
| 2026-07-30 | 30.75 | 33.50 | 30.75 | 33.50 | +8.340% | 21,865 | +129.731% |
| 2026-07-29 | 33.50 | 33.87 | 30.92 | 30.92 | -7.735% | 30,822 | +148.890% |
| 2026-07-28 | 31.99 | 33.93 | 31.91 | 33.51 | -6.763% | 11,099 | +129.639% |
| 2026-07-27 | 38.65 | 38.68 | 35.94 | 35.94 | -3.235% | 4,031 | +114.108% |
| 2026-07-24 | 37.41 | 38.19 | 37.15 | 37.15 | +0.121% | 4,661 | +107.181% |
| 2026-07-23 | 39.01 | 39.55 | 36.93 | 37.10 | -4.153% | 4,494 | +107.431% |
| 2026-07-22 | 38.16 | 39.20 | 36.86 | 38.71 | -4.303% | 14,929 | +98.816% |
| 2026-07-21 | 43.37 | 43.37 | 39.84 | 40.45 | -5.483% | 14,478 | +90.261% |
| 2026-07-20 | 41.58 | 42.85 | 41.55 | 42.80 | +5.881% | 1,001 | +79.829% |
| 2026-07-17 | 40.02 | 41.06 | 39.47 | 40.42 | -7.023% | 7,983 | +90.405% |
| 2026-07-16 | 48.48 | 48.73 | 43.35 | 43.47 | -13.984% | 4,625 | +77.033% |
| 2026-07-15 | 52.84 | 53.27 | 50.54 | 50.54 | +4.521% | 2,455 | +52.276% |
| 2026-07-14 | 47.35 | 48.63 | 47.08 | 48.35 | +5.184% | 6,105 | +59.160% |
| 2026-07-13 | 47.02 | 47.47 | 45.73 | 45.97 | -10.927% | 27,321 | +67.411% |
| 2026-07-10 | 53.97 | 53.97 | 51.27 | 51.61 | +0.859% | 2,901 | +49.118% |
| 2026-07-09 | 52.12 | 52.47 | 51.17 | 51.17 | -1.405% | 1,505 | +50.399% |
| 2026-07-08 | 53.16 | 53.22 | 50.59 | 51.90 | -8.271% | 17,139 | +48.285% |
| 2026-07-07 | 58.53 | 61.17 | 56.58 | 56.58 | -4.078% | 21,137 | +36.020% |
| 2026-07-06 | 55.00 | 58.99 | 54.86 | 58.99 | +15.763% | 3,610 | +30.473% |
| 2026-07-02 | 50.31 | 50.95 | 49.69 | 50.95 | +9.909% | 3,793 | +51.039% |
| 2026-07-01 | 46.68 | 49.05 | 46.36 | 46.36 | -7.709% | 9,272 | +66.005% |
| 2026-06-30 | 49.69 | 50.82 | 48.90 | 50.23 | -4.468% | 7,446 | +53.208% |
| 2026-06-29 | 47.83 | 52.82 | 47.19 | 52.58 | +6.570% | 20,619 | +46.363% |
| 2026-06-26 | 45.15 | 49.92 | 45.15 | 49.34 | +3.864% | 40,639 | +55.979% |
| 2026-06-25 | 46.30 | 47.76 | 42.53 | 47.50 | +8.634% | 15,923 | +62.006% |
| 2026-06-24 | 43.30 | 43.91 | 41.63 | 43.73 | -4.890% | 10,380 | +75.994% |
| 2026-06-23 | 47.37 | 48.12 | 45.25 | 45.98 | -15.724% | 26,657 | +67.388% |
| 2026-06-22 | 56.39 | 57.89 | 54.13 | 54.56 | -2.789% | 9,021 | +41.068% |
| 2026-06-18 | 61.42 | 61.42 | 52.92 | 56.12 | -11.075% | 34,093 | +37.133% |
| 2026-06-17 | 61.87 | 69.88 | 61.86 | 63.11 | -0.913% | 13,894 | +21.946% |
| 2026-06-16 | 69.60 | 70.42 | 63.59 | 63.69 | +14.718% | 28,838 | +20.833% |
| 2026-06-15 | 56.80 | 57.49 | 54.72 | 55.52 | +20.225% | 19,346 | +38.617% |
| 2026-06-12 | 45.16 | 48.36 | 43.89 | 46.18 | +7.008% | 66,059 | +66.652% |
| 2026-06-11 | 40.13 | 44.30 | 39.50 | 43.16 | +17.353% | 22,273 | +78.331% |
| 2026-06-10 | 40.47 | 42.66 | 36.73 | 36.77 | -15.565% | 15,774 | +109.277% |
| 2026-06-09 | 47.35 | 47.79 | 43.10 | 43.55 | -16.453% | 25,331 | +76.704% |
| 2026-06-08 | 53.59 | 55.24 | 51.95 | 52.13 | +15.370% | 20,065 | +47.631% |
| 2026-06-05 | 50.23 | 53.60 | 41.81 | 45.19 | -23.398% | 72,194 | +70.321% |
| 2026-06-04 | 57.54 | 63.85 | 57.54 | 58.99 | -19.081% | 45,654 | +30.470% |
| 2026-06-03 | 70.67 | 74.74 | 69.88 | 72.90 | +7.061% | 10,534 | +5.576% |
| 2026-06-02 | 73.00 | 74.10 | 64.68 | 68.09 | -8.281% | 30,618 | +13.030% |
| 2026-06-01 | 72.97 | 74.74 | 68.00 | 74.24 | +22.073% | 68,625 | +3.670% |
| 2026-05-29 | 53.27 | 62.56 | 53.27 | 60.81 | +16.734% | 50,900 | +26.553% |
| 2026-05-28 | 45.70 | 52.91 | 45.15 | 52.09 | +2.680% | 35,802 | +47.730% |
| 2026-05-27 | 53.00 | 53.45 | 49.06 | 50.74 | -2.380% | 31,691 | +51.690% |
| 2026-05-26 | 54.93 | 57.90 | 51.16 | 51.97 | +17.204% | 53,431 | +48.079% |
| 2026-05-22 | 53.12 | 54.60 | 43.34 | 44.34 | -6.889% | 67,767 | +73.554% |
| 2026-05-21 | 50.09 | 54.89 | 47.08 | 47.62 | +17.637% | 53,835 | +61.599% |
| 2026-05-20 | 37.55 | 40.50 | 37.20 | 40.48 | +16.334% | 47,735 | +90.099% |
| 2026-05-19 | 33.58 | 34.80 | 33.20 | 34.80 | +10.110% | 15,573 | +121.149% |
| 2026-05-18 | 30.89 | 31.60 | 29.22 | 31.60 | +7.400% | 10,711 | +143.507% |
| 2026-05-15 | 27.94 | 29.51 | 27.30 | 29.43 | -0.654% | 35,315 | +161.527% |
| 2026-05-14 | 25.94 | 29.68 | 25.94 | 29.62 | +28.523% | 34,791 | +159.816% |
| 2026-05-13 | 23.29 | 23.29 | 23.05 | 23.05 | -6.989% | 874 | +233.922% |
| 2026-05-12 | 25.30 | 25.34 | 24.17 | 24.78 | -8.327% | 2,686 | +210.583% |
| 2026-05-11 | 25.75 | 27.03 | 25.42 | 27.03 | -4.482% | 6,478 | +184.721% |
| 2026-05-08 | 27.52 | 28.68 | 27.52 | 28.30 | +3.434% | 8,106 | +171.961% |
| 2026-05-07 | 28.12 | 28.12 | 27.11 | 27.36 | -4.404% | 1,206 | +181.299% |
| 2026-05-06 | 29.97 | 29.97 | 28.18 | 28.62 | -3.820% | 5,042 | +168.911% |
| 2026-05-05 | 29.50 | 30.18 | 29.50 | 29.76 | +11.457% | 3,740 | +158.639% |
| 2026-05-04 | 26.17 | 26.70 | 26.02 | 26.70 | +2.020% | 1,305 | +188.270% |
| 2026-05-01 | 26.20 | 26.23 | 25.97 | 26.17 | +7.966% | 1,427 | +194.092% |
| 2026-04-30 | 24.40 | 24.40 | 24.24 | 24.24 | 0.000% | 106 | +217.518% |