Corgi All Commodities 2x Daily ETF (XCOM)

BATS: XCOM · Real-Time Price · USD

29.28

+0.57 (1.98%)

At close: Oct 23, 2026, 4:00 PM EDT

29.59

+0.31 (1.07%)

After-hours: Oct 23, 2026, 4:10 PM EDT

XCOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	29.28	29.28	29.28	29.28	29.28	1.98%	178
Oct 22, 2026	28.71	28.71	28.71	28.71	28.71	0.51%	8
Oct 21, 2026	28.57	28.57	28.57	28.57	28.56	-0.51%	7
Oct 20, 2026	28.71	28.71	28.71	28.71	28.71	-0.54%	132
Oct 19, 2026	28.87	28.87	28.87	28.87	28.87	-0.56%	8
Oct 16, 2026	29.08	29.08	29.03	29.03	29.03	2.80%	107
Oct 15, 2026	28.24	28.24	28.24	28.24	28.24	-0.33%	7
Oct 14, 2026	28.33	28.33	28.33	28.33	28.33	-1.20%	6
Oct 13, 2026	28.67	28.67	28.67	28.67	28.67	1.09%	28
Oct 12, 2026	28.37	28.37	28.37	28.37	28.37	2.05%	6
Oct 9, 2026	27.80	27.80	27.80	27.80	27.80	-0.12%	24
Oct 8, 2026	27.83	27.83	27.83	27.83	27.83	2.70%	51
Oct 7, 2026	27.10	27.10	27.10	27.10	27.10	-0.93%	18
Oct 6, 2026	27.26	27.35	27.24	27.35	27.35	1.92%	1,659
Oct 5, 2026	27.14	27.14	26.83	26.84	26.84	-1.31%	4,365
Oct 2, 2026	27.19	27.19	27.19	27.19	27.19	-1.79%	20
Oct 1, 2026	27.69	27.69	27.69	27.69	27.69	2.71%	62
Sep 30, 2026	26.96	26.96	26.96	26.96	26.96	2.02%	40
Sep 29, 2026	26.42	26.42	26.42	26.42	26.42	-2.70%	166
Sep 28, 2026	27.16	27.16	27.16	27.16	27.16	-1.48%	20
Sep 25, 2026	27.57	27.57	27.57	27.57	27.56	-3.02%	10
Sep 24, 2026	28.23	28.42	28.12	28.42	28.42	1.72%	237
Sep 23, 2026	27.83	27.94	27.82	27.94	27.94	2.48%	1,028
Sep 22, 2026	27.27	27.54	27.27	27.27	27.27	-0.83%	1,919
Sep 21, 2026	27.25	27.56	27.25	27.50	27.50	-2.05%	1,477
Sep 18, 2026	28.13	28.13	28.06	28.07	28.07	-0.99%	433
Sep 17, 2026	28.35	28.35	28.35	28.35	28.35	-0.73%	11
Sep 16, 2026	29.18	29.18	28.56	28.56	28.56	-3.14%	285
Sep 15, 2026	29.00	29.49	29.00	29.49	29.48	3.20%	526
Sep 14, 2026	28.95	28.95	28.57	28.57	28.57	-0.14%	319
Sep 11, 2026	28.42	28.63	28.42	28.61	28.61	-2.76%	2,678
Sep 10, 2026	29.42	29.42	29.42	29.42	29.42	4.65%	11
Sep 9, 2026	28.11	28.11	28.11	28.11	28.11	2.87%	60
Sep 8, 2026	27.33	27.33	27.33	27.33	27.33	2.80%	12
Sep 4, 2026	25.93	26.59	25.85	26.59	26.59	-0.56%	490
Sep 3, 2026	26.71	26.86	26.71	26.74	26.74	0.01%	598
Sep 2, 2026	26.43	26.73	26.43	26.73	26.73	-0.09%	2,408
Sep 1, 2026	26.14	26.76	26.14	26.76	26.76	4.37%	2,466
Aug 31, 2026	25.64	25.64	25.64	25.64	25.64	2.99%	6
Aug 28, 2026	24.89	24.89	24.89	24.89	24.89	-0.55%	6
Aug 27, 2026	25.03	25.03	25.03	25.03	25.03	2.34%	7
Aug 26, 2026	24.46	24.46	24.46	24.46	24.45	0.10%	36
Aug 25, 2026	24.43	24.43	24.43	24.43	24.43	-3.02%	31
Aug 24, 2026	25.19	25.19	25.19	25.19	25.19	-2.04%	6
Aug 21, 2026	25.72	25.72	25.72	25.72	25.72	1.00%	56
Aug 20, 2026	25.46	25.46	25.46	25.46	25.46	2.24%	46
Aug 19, 2026	24.91	24.91	24.91	24.91	24.91	1.47%	6
Aug 18, 2026	24.54	24.54	24.54	24.54	24.54	-0.35%	6
Aug 17, 2026	24.63	24.63	24.63	24.63	24.63	3.51%	11
Aug 14, 2026	23.80	23.80	23.80	23.80	23.80	1.37%	22