$2.50
-0.180 (-6.72%)
At Close: Jun 18, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.27 | $3.88 | Thursday, 18th Jun 2026 XXRP stock ended at $2.50. This is 6.72% less than the trading day before Wednesday, 17th Jun 2026. During the day the stock fluctuated 6.91% from a day low at $2.46 to a day high of $2.63. |
| 90 days | $2.27 | $4.89 | |
| 52 weeks | $2.27 | $68.88 |
Historical Teucrium 2x Long Daily Xrp Etf prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 18, 2026 | $2.62 | $2.63 | $2.46 | $2.50 | 3 655 667 |
| Jun 17, 2026 | $2.77 | $2.89 | $2.66 | $2.68 | 3 268 335 |
| Jun 16, 2026 | $2.93 | $2.94 | $2.78 | $2.86 | 3 528 141 |
| Jun 15, 2026 | $2.98 | $3.22 | $2.95 | $3.14 | 5 512 511 |
| Jun 12, 2026 | $2.52 | $2.62 | $2.47 | $2.50 | 2 261 701 |
| Jun 11, 2026 | $2.40 | $2.58 | $2.38 | $2.56 | 2 547 327 |
| Jun 10, 2026 | $2.46 | $2.54 | $2.35 | $2.36 | 2 502 525 |
| Jun 09, 2026 | $2.63 | $2.66 | $2.45 | $2.55 | 3 347 574 |
| Jun 08, 2026 | $2.66 | $2.77 | $2.64 | $2.73 | 3 223 551 |
| Jun 05, 2026 | $2.54 | $2.56 | $2.27 | $2.39 | 6 458 308 |
| Jun 04, 2026 | $2.71 | $2.78 | $2.65 | $2.73 | 3 457 704 |
| Jun 03, 2026 | $2.99 | $3.03 | $2.87 | $2.89 | 1 740 302 |
| Jun 02, 2026 | $3.20 | $3.20 | $2.91 | $2.97 | 4 617 712 |
| Jun 01, 2026 | $3.36 | $3.41 | $3.27 | $3.37 | 2 409 013 |
| May 29, 2026 | $3.40 | $3.56 | $3.35 | $3.50 | 2 144 500 |
| May 28, 2026 | $3.35 | $3.58 | $3.30 | $3.46 | 2 240 100 |
| May 27, 2026 | $3.52 | $3.61 | $3.48 | $3.54 | 1 819 008 |
| May 26, 2026 | $3.67 | $3.75 | $3.53 | $3.55 | 2 971 234 |
| May 22, 2026 | $3.76 | $3.77 | $3.58 | $3.60 | 2 474 900 |
| May 21, 2026 | $3.77 | $3.88 | $3.68 | $3.84 | 2 242 800 |
| May 20, 2026 | $3.77 | $3.85 | $3.73 | $3.80 | 1 417 439 |
| May 19, 2026 | $3.79 | $3.86 | $3.71 | $3.71 | 2 118 200 |
| May 18, 2026 | $3.91 | $3.91 | $3.75 | $3.89 | 4 550 532 |
| May 15, 2026 | $4.32 | $4.32 | $4.14 | $4.16 | 3 002 463 |
| May 14, 2026 | $4.30 | $4.89 | $4.24 | $4.69 | 5 677 051 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use XXRP stock historical prices to predict future price movements?
Trend Analysis: Examine the XXRP stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the XXRP stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy XXRP