Corgi U.S. Materials 2x Daily ETF (XLBX)
BATS: XLBX · Real-Time Price · USD
23.40
+0.73 (3.20%)
Sep 22, 2026, 4:00 PM EDT - Market closed
XLBX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 23.18 | 23.40 | 22.90 | 23.40 | 23.40 | 3.21% | 2,209 |
| Sep 21, 2026 | 22.79 | 22.85 | 22.67 | 22.67 | 22.67 | -0.25% | 3,222 |
| Sep 18, 2026 | 22.68 | 22.73 | 22.68 | 22.73 | 22.73 | -2.95% | 421 |
| Sep 17, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.41 | 1.45% | 41 |
| Sep 16, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -1.25% | 10 |
| Sep 15, 2026 | 23.12 | 23.37 | 23.01 | 23.37 | 23.37 | 0.86% | 231 |
| Sep 14, 2026 | 23.16 | 23.17 | 23.16 | 23.17 | 23.17 | -1.87% | 123 |
| Sep 11, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 0.70% | 9 |
| Sep 10, 2026 | 23.37 | 23.45 | 23.37 | 23.45 | 23.45 | -2.72% | 124 |
| Sep 9, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -2.24% | 20 |
| Sep 8, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.65 | -1.82% | 7 |
| Sep 4, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.80% | 12 |
| Sep 3, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -1.33% | 7 |
| Sep 2, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 3.58% | 15 |
| Sep 1, 2026 | 24.85 | 24.87 | 24.77 | 24.77 | 24.77 | -2.46% | 328 |
| Aug 31, 2026 | 25.75 | 25.75 | 25.39 | 25.39 | 25.39 | -1.84% | 1,377 |
| Aug 28, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -0.46% | 26 |
| Aug 27, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -1.55% | 535 |
| Aug 26, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.27% | 7 |
| Aug 25, 2026 | 26.05 | 26.33 | 26.05 | 26.33 | 26.32 | 0.17% | 280 |
| Aug 24, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -0.08% | 41 |
| Aug 21, 2026 | 26.26 | 26.30 | 26.26 | 26.30 | 26.30 | 4.13% | 1,806 |
| Aug 20, 2026 | 25.70 | 25.72 | 25.26 | 25.26 | 25.26 | -0.11% | 611 |
| Aug 19, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 2.53% | 19 |
| Aug 18, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -1.69% | 99 |
| Aug 17, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -1.19% | 7 |
| 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 |