Corgi U.S. Energy 2x Daily ETF (XLEX)

BATS: XLEX · Real-Time Price · USD

31.80

-1.03 (-3.14%)

At close: Oct 15, 2026, 4:00 PM EDT

31.30

-0.50 (-1.57%)

After-hours: Oct 15, 2026, 8:00 PM EDT

XLEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	32.20	32.20	31.64	31.80	31.80	-3.14%	3,557
Oct 14, 2026	32.53	32.84	32.53	32.83	32.83	1.16%	2,086
Oct 13, 2026	32.00	32.46	31.80	32.46	32.46	3.64%	9,384
Oct 12, 2026	31.35	31.56	31.26	31.32	31.32	2.84%	2,624
Oct 9, 2026	30.66	30.80	30.45	30.45	30.45	-0.65%	637
Oct 8, 2026	30.60	30.65	30.36	30.65	30.65	5.67%	4,346
Oct 7, 2026	29.01	29.01	29.01	29.01	29.01	-1.15%	204
Oct 6, 2026	29.40	29.44	29.34	29.34	29.34	1.12%	466
Oct 5, 2026	29.02	29.02	29.02	29.02	29.02	1.63%	303
Oct 2, 2026	28.41	28.55	28.41	28.55	28.55	0.43%	305
Oct 1, 2026	28.11	28.43	28.11	28.43	28.43	3.39%	507
Sep 30, 2026	27.50	27.50	27.50	27.50	27.50	0.32%	73
Sep 29, 2026	27.38	27.43	27.21	27.41	27.41	-1.78%	617
Sep 28, 2026	28.17	28.20	27.91	27.91	27.91	0.02%	3,736
Sep 25, 2026	27.67	27.91	27.56	27.90	27.90	-1.55%	3,177
Sep 24, 2026	28.65	29.05	28.34	28.34	28.34	0.53%	14,667
Sep 23, 2026	28.61	28.61	28.19	28.19	28.19	1.61%	1,178
Sep 22, 2026	27.50	28.40	27.50	27.75	27.75	-2.09%	2,035
Sep 21, 2026	29.22	29.22	28.34	28.34	28.34	-4.50%	2,947
Sep 18, 2026	29.67	29.67	29.67	29.67	29.67	-0.57%	178
Sep 17, 2026	29.31	29.84	29.31	29.84	29.84	1.18%	1,508
Sep 16, 2026	29.97	29.97	29.49	29.49	29.49	-5.59%	413
Sep 15, 2026	30.79	31.31	30.79	31.24	31.24	4.44%	837
Sep 14, 2026	31.23	31.24	29.91	29.91	29.91	-2.02%	2,549
Sep 11, 2026	30.70	30.70	30.40	30.53	30.53	0.29%	5,437
Sep 10, 2026	30.48	30.66	30.44	30.44	30.44	-1.19%	2,756
Sep 9, 2026	31.00	31.00	30.61	30.81	30.81	2.08%	1,462
Sep 8, 2026	30.50	30.59	29.86	30.18	30.18	2.13%	1,430
Sep 4, 2026	29.42	29.69	29.42	29.55	29.55	-2.23%	1,468
Sep 3, 2026	31.00	31.00	30.22	30.22	30.22	-1.25%	1,987
Sep 2, 2026	30.16	30.63	30.16	30.61	30.61	0.88%	2,144
Sep 1, 2026	29.82	30.34	29.73	30.34	30.34	2.40%	6,095
Aug 31, 2026	29.35	29.63	29.35	29.63	29.63	4.20%	391
Aug 28, 2026	28.35	28.43	28.26	28.43	28.43	1.59%	2,127
Aug 27, 2026	28.03	28.16	27.52	27.99	27.99	-1.12%	4,002
Aug 26, 2026	26.72	28.31	26.72	28.31	28.31	0.85%	770
Aug 25, 2026	28.38	28.38	28.07	28.07	28.07	-3.11%	2,101
Aug 24, 2026	29.37	29.37	28.67	28.97	28.97	-1.75%	979
Aug 21, 2026	29.74	29.74	29.48	29.48	29.48	-0.45%	974
Aug 20, 2026	30.17	30.17	29.54	29.61	29.61	0.81%	2,854
Aug 19, 2026	30.20	30.20	29.38	29.38	29.37	-0.44%	1,811
Aug 18, 2026	29.33	29.51	29.33	29.51	29.51	3.32%	1,995
Aug 17, 2026	28.56	28.56	28.56	28.56	28.56	2.31%	264
Aug 14, 2026	27.91	27.91	27.91	27.91	27.91	2.61%	149
Aug 13, 2026	27.29	27.30	27.21	27.21	27.21	0.17%	1,953
Aug 12, 2026	27.20	27.20	27.16	27.16	27.16	0.52%	252
Aug 11, 2026	26.76	27.08	26.76	27.02	27.02	2.36%	3,574
Aug 10, 2026	25.61	26.40	25.61	26.40	26.40	9.33%	3,373
Aug 7, 2026	24.53	24.53	24.14	24.14	24.14	-2.43%	963
Aug 6, 2026	24.39	24.83	24.39	24.75	24.75	2.71%	876