Skip to main content
logo
Corgi All Commodities 2x Daily ETF (XCOM)
BATS: XCOM · Real-Time Price · USD
27.16
-0.41 (-1.48%)
At close: Sep 28, 2026, 4:00 PM EDT
27.16
0.00 (0.00%)
After-hours: Sep 28, 2026, 4:10 PM EDT

XCOM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 202627.7127.7127.3827.57--7
Sep 25, 202627.5727.5727.5727.5727.56-3.02%10
Sep 24, 202628.2328.4228.1228.4228.421.72%237
Sep 23, 202627.8327.9427.8227.9427.942.48%1,028
Sep 22, 202627.2727.5427.2727.2727.27-0.83%1,919
Sep 21, 202627.2527.5627.2527.5027.50-2.05%1,477
Sep 18, 202628.1328.1328.0628.0728.07-0.99%433
Sep 17, 202628.3528.3528.3528.3528.35-0.73%11
Sep 16, 202629.1829.1828.5628.5628.56-3.14%285
Sep 15, 202629.0029.4929.0029.4929.483.20%526
Sep 14, 202628.9528.9528.5728.5728.57-0.14%319
Sep 11, 202628.4228.6328.4228.6128.61-2.76%2,678
Sep 10, 202629.4229.4229.4229.4229.424.65%11
Sep 9, 202628.1128.1128.1128.1128.112.87%60
Sep 8, 202627.3327.3327.3327.3327.332.80%12
Sep 4, 202625.9326.5925.8526.5926.59-0.56%490
Sep 3, 202626.7126.8626.7126.7426.740.01%598
Sep 2, 202626.4326.7326.4326.7326.73-0.09%2,408
Sep 1, 202626.1426.7626.1426.7626.764.37%2,466
Aug 31, 202625.6425.6425.6425.6425.642.99%6
Aug 28, 202624.8924.8924.8924.8924.89-0.55%6
Aug 27, 202625.0325.0325.0325.0325.032.34%7
Aug 26, 202624.4624.4624.4624.4624.450.10%36
Aug 25, 202624.4324.4324.4324.4324.43-3.02%31
Aug 24, 202625.1925.1925.1925.1925.19-2.04%6
Aug 21, 202625.7225.7225.7225.7225.721.00%56
Aug 20, 202625.4625.4625.4625.4625.462.24%46
Aug 19, 202624.9124.9124.9124.9124.911.47%6
Aug 18, 202624.5424.5424.5424.5424.54-0.35%6
Aug 17, 202624.6324.6324.6324.6324.633.51%11
Aug 14, 202623.8023.8023.8023.8023.801.37%22
Aug 13, 202623.4723.4723.4723.4723.47-2.06%10
Aug 12, 202623.9723.9723.9723.9723.970.62%13
Aug 11, 202623.8223.8223.8223.8223.820.62%6
Aug 10, 202623.6723.6723.6723.6723.676.56%11
Aug 7, 202622.2222.2222.2222.2222.220.39%16
Aug 6, 202622.1322.1322.1322.1322.132.73%6
Aug 5, 202621.5421.5421.5421.5421.540.92%11
Aug 4, 202621.3521.3521.3521.3521.35-4.16%6
Aug 3, 202622.2722.2722.2722.2722.27-3.58%7
Jul 31, 202623.1023.1023.1023.1023.100.81%6
Jul 30, 202622.9222.9222.9222.9222.92-0.93%25
Jul 29, 202623.1323.1323.1323.1323.135.84%6
Jul 28, 202621.8521.8521.8521.8521.85-2.89%12
Jul 27, 202622.5022.5022.5022.5022.50-6.91%6
Jul 24, 202624.1724.1724.1724.1724.17-1.85%9
Jul 23, 202624.6324.6324.6324.6324.632.93%9
Jul 22, 202623.9323.9323.9323.9323.931.79%6
Jul 21, 202623.5123.5123.5123.5123.513.16%14
Jul 20, 202622.7922.7922.7922.7922.791.25%22