ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

21Shares 2x Long Dogecoin ETF (NQ:TXXD)

6.900 +0.270 (+4.07%)
Official Closing Price Updated: 4:15 PM EDT, Apr 28, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2026 6.720 6.907 6.647 6.900 15,563 +0.27(+4.07%)
Apr 27, 2026 6.680 6.798 6.501 6.630 23,834 -0.03(-0.40%)
Apr 24, 2026 6.600 6.670 6.500 6.657 36,131 +0.22(+3.46%)
Apr 23, 2026 6.440 6.680 6.310 6.434 57,313 -0.05(-0.78%)
Apr 22, 2026 6.650 6.680 6.390 6.484 59,292 +0.37(+5.99%)
Apr 21, 2026 6.330 6.385 6.091 6.118 71,160 -0.26(-4.02%)
Apr 20, 2026 6.310 6.409 6.200 6.375 64,308 -0.61(-8.76%)
Apr 17, 2026 7.180 7.256 6.962 6.987 70,780 +0.05(+0.71%)
Apr 16, 2026 6.620 6.980 6.329 6.937 54,512 +0.44(+6.70%)
Apr 15, 2026 6.120 6.530 6.110 6.502 17,431 +0.44(+7.28%)
Apr 14, 2026 6.310 6.710 6.050 6.060 44,940 -0.06(-0.93%)
Apr 13, 2026 5.880 6.160 5.820 6.117 39,786 -0.25(-3.89%)
Apr 10, 2026 6.070 6.390 6.007 6.365 26,178 +0.17(+2.69%)
Apr 09, 2026 5.910 6.198 5.862 6.198 25,579 +0.10(+1.57%)
Apr 08, 2026 6.330 6.340 6.080 6.102 35,684 +0.11(+1.83%)
Apr 07, 2026 5.780 6.010 5.750 5.992 33,432 +0.01(+0.18%)
Apr 06, 2026 6.060 6.099 5.960 5.981 48,803 +0.21(+3.72%)
Apr 02, 2026 5.623 5.900 5.623 5.767 12,851 -0.34(-5.63%)
Apr 01, 2026 6.070 6.265 6.000 6.111 35,518 +0.10(+1.68%)
Mar 31, 2026 5.850 6.045 5.800 6.010 30,864 +0.13(+2.21%)
Mar 30, 2026 6.110 6.150 5.845 5.880 77,557 +0.12(+2.03%)
Mar 27, 2026 5.750 5.840 5.660 5.763 46,626 -0.14(-2.32%)
Mar 26, 2026 6.010 6.040 5.880 5.900 35,814 -0.74(-11.14%)
Mar 25, 2026 6.760 6.870 6.591 6.640 108,868 +0.36(+5.73%)
Mar 24, 2026 6.460 6.480 6.220 6.280 17,698 -0.24(-3.65%)
Mar 23, 2026 6.310 6.600 6.275 6.518 58,696 +0.17(+2.64%)
Mar 20, 2026 6.400 6.420 6.234 6.350 19,733 +0.01(+0.16%)
Mar 19, 2026 6.250 6.380 6.081 6.340 101,915 -0.17(-2.65%)
Mar 18, 2026 6.730 6.759 6.370 6.513 48,427 -0.82(-11.14%)
Mar 17, 2026 7.140 7.440 7.091 7.330 36,389 -0.24(-3.11%)
Mar 16, 2026 7.310 7.715 7.310 7.565 39,604 +0.83(+12.24%)
Mar 13, 2026 7.380 7.410 6.685 6.740 78,183 +0.20(+3.06%)
Mar 12, 2026 6.569 6.705 6.360 6.540 56,065 +0.10(+1.57%)
Mar 11, 2026 6.430 6.550 6.100 6.439 57,704 -0.12(-1.82%)
Mar 10, 2026 6.800 7.280 6.520 6.559 114,160 +0.44(+7.19%)
Mar 09, 2026 6.150 6.311 6.030 6.119 69,886 +0.01(+0.15%)
Mar 06, 2026 6.080 6.120 5.939 6.110 47,794 -0.48(-7.30%)
Mar 05, 2026 6.700 6.790 6.350 6.591 92,729 -1.15(-14.85%)
Mar 04, 2026 6.900 8.000 6.730 7.740 93,875 +1.71(+28.26%)
Mar 03, 2026 6.210 6.440 6.010 6.035 55,968 -0.83(-12.08%)
Mar 02, 2026 6.360 7.290 6.360 6.864 73,427 +0.20(+3.06%)
Feb 27, 2026 6.760 6.760 6.620 6.660 31,990 -0.49(-6.84%)
Feb 26, 2026 7.540 7.570 7.000 7.149 52,783 -1.18(-14.15%)
Feb 25, 2026 7.540 8.380 7.495 8.327 45,656 +1.68(+25.31%)
Feb 24, 2026 6.370 6.686 6.316 6.645 27,023 -0.16(-2.35%)
Feb 23, 2026 7.290 7.390 6.720 6.805 46,657 -1.15(-14.48%)
Feb 20, 2026 7.410 8.220 7.410 7.957 48,015 +0.41(+5.44%)
Feb 19, 2026 7.420 7.613 7.270 7.546 26,032 -0.09(-1.16%)
Feb 18, 2026 7.860 8.220 7.491 7.635 26,243 -0.32(-3.99%)
Feb 17, 2026 7.970 8.430 7.680 7.952 103,054 +0.56(+7.52%)
Feb 13, 2026 6.910 7.430 6.900 7.396 79,279 +0.88(+13.49%)
Feb 12, 2026 7.000 7.033 6.500 6.517 41,824 -0.04(-0.63%)
Feb 11, 2026 6.590 6.600 6.140 6.559 31,195 -0.29(-4.21%)
Feb 10, 2026 6.910 7.020 6.690 6.847 24,575 -0.53(-7.23%)
Feb 09, 2026 7.070 7.440 6.990 7.380 40,965 -0.43(-5.45%)
Feb 06, 2026 7.270 8.240 7.270 7.806 55,045 +1.40(+21.77%)
Feb 05, 2026 8.190 8.340 6.140 6.410 74,923 -2.74(-29.97%)
Feb 04, 2026 9.490 9.580 8.690 9.153 35,026 -0.94(-9.30%)
Feb 03, 2026 9.900 10.28 8.820 10.09 34,310 +0.29(+2.95%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.