Corgi U.S. Materials 2x Daily ETF (XLBX)
BATS: XLBX · Real-Time Price · USD
25.39
+0.21 (0.83%)
Aug 14, 2026, 4:00 PM EDT - Market closed
XLBX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.83% | 47 |
| Aug 13, 2026 | 25.33 | 25.33 | 25.17 | 25.18 | 25.18 | -1.05% | 1,941 |
| Aug 12, 2026 | 25.63 | 25.63 | 25.45 | 25.45 | 25.45 | -2.39% | 707 |
| Aug 11, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.26% | 135 |
| Aug 10, 2026 | 25.89 | 26.00 | 25.89 | 26.00 | 26.00 | 1.07% | 610 |
| Aug 7, 2026 | 25.75 | 25.75 | 25.73 | 25.73 | 25.73 | 2.59% | 8,083 |
| Aug 6, 2026 | 25.26 | 25.26 | 25.08 | 25.08 | 25.08 | -2.10% | 139 |
| Aug 5, 2026 | 25.52 | 25.62 | 25.52 | 25.62 | 25.62 | 2.48% | 150 |
| Aug 4, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 3.85% | 17 |
| Aug 3, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 2.22% | 183 |
| Jul 31, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -4.74% | 55 |
| Jul 30, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.20% | 6 |
| Jul 29, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -2.54% | 10 |
| Jul 28, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 3.70% | 6 |
| Jul 27, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.50 | 0.62% | 99 |
| Jul 24, 2026 | 23.58 | 24.35 | 23.58 | 24.35 | 24.35 | 3.73% | 240 |
| Jul 23, 2026 | 25.25 | 25.25 | 23.48 | 23.48 | 23.48 | -2.06% | 2,122 |
| Jul 22, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 2.67% | 60 |
| Jul 21, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.35% | 234 |
| Jul 20, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -2.04% | 6 |
| Jul 17, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -1.53% | 16 |
| Jul 16, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 1.49% | 7 |
| Jul 15, 2026 | 23.72 | 23.77 | 23.72 | 23.77 | 23.76 | -0.73% | 138 |
| Jul 14, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 0.44% | 6 |
| Jul 13, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -1.53% | 64 |
| Jul 10, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.20 | 2.58% | 48 |
| Jul 9, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.23% | 42 |
| Jul 8, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -5.57% | 7 |
| Jul 7, 2026 | 24.86 | 24.93 | 24.86 | 24.93 | 24.93 | -1.31% | 228 |
| Jul 6, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.06% | 90 |
| Jul 2, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 3.69% | 48 |
| Jul 1, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.28% | 50 |
| Jun 30, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.98% | 7 |
| Jun 29, 2026 | 24.36 | 24.36 | 24.04 | 24.04 | 24.04 | -3.98% | 148 |
| Jun 26, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.81% | 1 |
| Jun 25, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 2.42% | 81 |
| Jun 24, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 1.11% | - |
| Jun 23, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -2.67% | 75 |
| Jun 22, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -0.28% | 80 |
| Jun 18, 2026 | 25.31 | 25.31 | 25.11 | 25.11 | 25.11 | -0.74% | 104 |
| Jun 17, 2026 | 26.24 | 26.51 | 25.30 | 25.30 | 25.30 | -2.77% | 4,654 |
| Jun 16, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.89% | - |
| Jun 15, 2026 | 26.39 | 26.44 | 25.79 | 25.79 | 25.79 | 1.20% | 1,815 |
| Jun 12, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 3.61% | 23 |
| Jun 11, 2026 | 24.66 | 24.66 | 24.60 | 24.60 | 24.60 | 6.23% | 2,721 |
| Jun 10, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -4.27% | - |
| Jun 9, 2026 | 23.67 | 24.19 | 23.67 | 24.19 | 24.19 | 3.22% | 1,700 |
| Jun 8, 2026 | 23.88 | 23.88 | 23.43 | 23.43 | 23.43 | -2.79% | 8,101 |
| Jun 5, 2026 | 24.63 | 24.63 | 24.11 | 24.11 | 24.11 | -3.89% | 200 |
| Jun 4, 2026 | 25.54 | 25.54 | 24.99 | 25.08 | 25.08 | -0.21% | 7,800 |