Corgi U.S. Materials 2x Daily ETF (XLBX)
BATS: XLBX · Real-Time Price · USD
23.18
+0.82 (3.68%)
Oct 15, 2026, 4:00 PM EDT - Market closed
XLBX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 3.69% | 7 |
| Oct 14, 2026 | 22.15 | 22.36 | 22.15 | 22.36 | 22.36 | -0.34% | 307 |
| Oct 13, 2026 | 22.20 | 22.43 | 22.20 | 22.43 | 22.43 | 1.08% | 1,107 |
| Oct 12, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -0.03% | 18 |
| Oct 9, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.72% | 6 |
| Oct 8, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.87% | 84 |
| Oct 7, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -3.03% | 15 |
| Oct 6, 2026 | 22.73 | 22.73 | 22.53 | 22.53 | 22.53 | 0.91% | 1,748 |
| Oct 5, 2026 | 21.67 | 22.33 | 21.67 | 22.33 | 22.33 | 2.34% | 561 |
| Oct 2, 2026 | 21.92 | 21.99 | 21.82 | 21.82 | 21.82 | 1.68% | 1,567 |
| Oct 1, 2026 | 21.14 | 21.46 | 20.98 | 21.46 | 21.46 | -1.20% | 4,256 |
| Sep 30, 2026 | 22.04 | 22.09 | 21.72 | 21.72 | 21.72 | -1.31% | 422 |
| Sep 29, 2026 | 22.28 | 22.28 | 22.01 | 22.01 | 22.01 | -1.49% | 369 |
| Sep 28, 2026 | 21.98 | 22.46 | 21.98 | 22.34 | 22.34 | -1.41% | 513 |
| Sep 25, 2026 | 22.56 | 22.66 | 22.56 | 22.66 | 22.66 | 0.37% | 257 |
| Sep 24, 2026 | 22.88 | 22.88 | 22.58 | 22.58 | 22.58 | -2.38% | 110 |
| Sep 23, 2026 | 23.17 | 23.23 | 23.13 | 23.13 | 23.13 | -1.14% | 669 |
| 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 |