Skip to main content
Corgi U.S. Materials 2x Daily ETF (XLBX)
BATS: XLBX · Real-Time Price · USD
24.34
-0.15 (-0.63%)
Nov 13, 2026, 4:00 PM EST - Market closed

XLBX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202624.3424.3424.3424.3424.34-0.64%55
Nov 12, 202625.0025.0124.4924.4924.49-2.53%809
Nov 11, 202625.1225.2125.0925.1325.130.47%4,295
Nov 10, 202625.0125.0125.0125.0125.01-0.49%10
Nov 9, 202625.2425.2425.1425.1425.133.76%818
Nov 6, 202624.4724.5624.2224.2224.22-1.65%4,095
Nov 5, 202626.7926.8024.6324.6324.63-5.62%1,009
Nov 4, 202626.1226.1226.1026.1026.104.97%127
Nov 3, 202625.1425.1424.8624.8624.86-4.08%106
Nov 2, 202625.9225.9225.9225.9225.923.45%7
Oct 30, 202625.0625.0625.0625.0625.060.82%115
Oct 29, 202624.8524.8524.8524.8524.852.48%11
Oct 28, 202624.2524.2524.2524.2524.25-0.06%6
Oct 27, 202624.2624.2624.2624.2624.261.58%7
Oct 26, 202623.9923.9923.8923.8923.890.49%107
Oct 23, 202624.0124.0123.7723.7723.77-1.59%107
Oct 22, 202624.1624.1624.1624.1624.161.40%6
Oct 21, 202623.6223.8223.6223.8223.820.35%227
Oct 20, 202623.7723.7723.7423.7423.740.89%315
Oct 19, 202623.4523.5323.4523.5323.530.38%108
Oct 16, 202623.4423.4423.4423.4423.441.12%21
Oct 15, 202623.1823.1823.1823.1823.183.69%7
Oct 14, 202622.1522.3622.1522.3622.36-0.34%307
Oct 13, 202622.2022.4322.2022.4322.431.08%1,107
Oct 12, 202622.1922.1922.1922.1922.19-0.03%18
Oct 9, 202622.2022.2022.2022.2022.200.72%6
Oct 8, 202622.0422.0422.0422.0422.040.87%84
Oct 7, 202621.8521.8521.8521.8521.85-3.03%15
Oct 6, 202622.7322.7322.5322.5322.530.91%1,748
Oct 5, 202621.6722.3321.6722.3322.332.34%561
Oct 2, 202621.9221.9921.8221.8221.821.68%1,567
Oct 1, 202621.1421.4620.9821.4621.46-1.20%4,256
Sep 30, 202622.0422.0921.7221.7221.72-1.31%422
Sep 29, 202622.2822.2822.0122.0122.01-1.49%369
Sep 28, 202621.9822.4621.9822.3422.34-1.41%513
Sep 25, 202622.5622.6622.5622.6622.660.37%257
Sep 24, 202622.8822.8822.5822.5822.58-2.38%110
Sep 23, 202623.1723.2323.1323.1323.13-1.14%669
Sep 22, 202623.1823.4022.9023.4023.403.21%2,209
Sep 21, 202622.7922.8522.6722.6722.67-0.25%3,222
Sep 18, 202622.6822.7322.6822.7322.73-2.95%421
Sep 17, 202623.4223.4223.4223.4223.411.45%41
Sep 16, 202623.0823.0823.0823.0823.08-1.25%10
Sep 15, 202623.1223.3723.0123.3723.370.86%231
Sep 14, 202623.1623.1723.1623.1723.17-1.87%123
Sep 11, 202623.6123.6123.6123.6123.610.70%9
Sep 10, 202623.3723.4523.3723.4523.45-2.72%124
Sep 9, 202624.1024.1024.1024.1024.10-2.24%20
Sep 8, 202624.6624.6624.6624.6624.65-1.82%7
Sep 4, 202625.1125.1125.1125.1125.11-0.80%12