Corgi U.S. Biotech 2x Daily ETF (XBIX)

BATS: XBIX · Real-Time Price · USD

31.50

-0.32 (-1.00%)

At close: Nov 13, 2026, 4:00 PM EST

31.56

+0.06 (0.18%)

After-hours: Nov 13, 2026, 8:00 PM EST

XBIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	31.09	31.59	30.76	31.50	31.50	-1.01%	8,966
Nov 12, 2026	32.32	32.32	31.82	31.82	31.82	-6.57%	1,529
Nov 11, 2026	33.73	34.06	33.72	34.06	34.06	1.37%	4,267
Nov 10, 2026	34.03	34.23	33.60	33.60	33.60	-2.36%	1,776
Nov 9, 2026	33.30	34.43	33.30	34.41	34.41	6.43%	9,587
Nov 6, 2026	30.93	32.38	30.88	32.33	32.33	4.73%	15,864
Nov 5, 2026	30.87	30.87	30.87	30.87	30.87	-12.70%	68
Nov 4, 2026	34.63	35.36	33.00	35.36	35.36	4.96%	1,098
Nov 3, 2026	34.22	34.22	33.69	33.69	33.69	3.23%	929
Nov 2, 2026	32.63	32.63	32.63	32.63	32.63	-4.75%	53
Oct 30, 2026	35.75	35.75	34.26	34.26	34.26	-2.44%	197
Oct 29, 2026	35.45	35.45	34.76	35.12	35.12	0.58%	2,049
Oct 28, 2026	34.56	34.92	34.34	34.92	34.92	3.28%	2,698
Oct 27, 2026	33.81	33.81	33.81	33.81	33.81	5.69%	16
Oct 26, 2026	31.93	31.99	31.90	31.99	31.99	0.90%	615
Oct 23, 2026	31.62	31.70	31.62	31.70	31.70	-2.50%	1,612
Oct 22, 2026	32.52	32.52	32.52	32.52	32.52	-1.65%	16
Oct 21, 2026	34.08	34.08	33.06	33.06	33.06	-0.41%	1,405
Oct 20, 2026	31.29	33.20	31.29	33.20	33.20	7.05%	533
Oct 19, 2026	30.78	31.01	30.78	31.01	31.01	4.56%	117
Oct 16, 2026	30.98	30.98	29.66	29.66	29.66	-7.24%	2,423
Oct 15, 2026	31.93	32.02	31.43	31.97	31.97	4.30%	9,183
Oct 14, 2026	30.70	31.76	30.66	30.66	30.66	-0.28%	2,318
Oct 13, 2026	31.35	31.35	30.74	30.74	30.74	-6.17%	937
Oct 12, 2026	33.45	33.70	32.77	32.77	32.76	-2.99%	3,969
Oct 9, 2026	33.77	33.77	33.77	33.77	33.77	5.74%	34
Oct 8, 2026	31.70	31.94	30.60	31.94	31.94	-1.26%	3,749
Oct 7, 2026	32.44	33.18	32.35	32.35	32.35	-0.79%	3,316
Oct 6, 2026	32.56	33.80	32.19	32.61	32.61	-6.83%	985
Oct 5, 2026	33.53	35.00	33.44	35.00	35.00	2.29%	2,145
Oct 2, 2026	34.99	34.99	34.21	34.21	34.21	-0.44%	15,626
Oct 1, 2026	35.64	35.64	34.36	34.36	34.36	-4.31%	12,640
Sep 30, 2026	36.30	36.30	35.91	35.91	35.91	1.55%	544
Sep 29, 2026	35.25	35.37	35.25	35.37	35.36	0.33%	210
Sep 28, 2026	34.55	35.25	34.55	35.25	35.25	1.70%	700
Sep 25, 2026	35.11	35.11	34.63	34.66	34.66	-1.24%	1,211
Sep 24, 2026	35.10	35.10	35.10	35.10	35.10	0.87%	29
Sep 23, 2026	37.71	37.81	34.77	34.79	34.79	-8.10%	5,573
Sep 22, 2026	37.00	37.96	37.00	37.86	37.86	4.56%	3,010
Sep 21, 2026	36.00	36.40	36.00	36.21	36.21	2.00%	3,653
Sep 18, 2026	35.50	35.50	35.50	35.50	35.50	-2.16%	24
Sep 17, 2026	36.28	36.28	36.28	36.28	36.28	5.36%	90
Sep 16, 2026	34.44	34.44	34.44	34.44	34.44	0.45%	22
Sep 15, 2026	34.28	34.28	34.28	34.28	34.28	-4.87%	131
Sep 14, 2026	36.04	36.04	36.04	36.04	36.04	1.60%	12
Sep 11, 2026	35.47	35.47	35.47	35.47	35.47	-0.70%	43
Sep 10, 2026	35.72	35.72	35.72	35.72	35.72	-3.43%	129
Sep 9, 2026	36.99	36.99	36.99	36.99	36.99	-2.97%	10
Sep 8, 2026	38.12	38.12	38.12	38.12	38.12	-2.47%	77
Sep 4, 2026	39.09	39.09	39.09	39.09	39.09	-0.76%	51