Skip to main content
logo
Corgi U.S. Energy 2x Daily ETF (XLEX)
BATS: XLEX · Real-Time Price · USD
27.75
-0.59 (-2.09%)
Sep 22, 2026, 4:00 PM EDT - Market closed

XLEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202627.5028.4027.5027.7527.75-2.09%2,035
Sep 21, 202629.2229.2228.3428.3428.34-4.50%2,947
Sep 18, 202629.6729.6729.6729.6729.67-0.57%178
Sep 17, 202629.3129.8429.3129.8429.841.18%1,508
Sep 16, 202629.9729.9729.4929.4929.49-5.59%413
Sep 15, 202630.7931.3130.7931.2431.244.44%837
Sep 14, 202631.2331.2429.9129.9129.91-2.02%2,549
Sep 11, 202630.7030.7030.4030.5330.530.29%5,437
Sep 10, 202630.4830.6630.4430.4430.44-1.19%2,756
Sep 9, 202631.0031.0030.6130.8130.812.08%1,462
Sep 8, 202630.5030.5929.8630.1830.182.13%1,430
Sep 4, 202629.4229.6929.4229.5529.55-2.23%1,468
Sep 3, 202631.0031.0030.2230.2230.22-1.25%1,987
Sep 2, 202630.1630.6330.1630.6130.610.88%2,144
Sep 1, 202629.8230.3429.7330.3430.342.40%6,095
Aug 31, 202629.3529.6329.3529.6329.634.20%391
Aug 28, 202628.3528.4328.2628.4328.431.59%2,127
Aug 27, 202628.0328.1627.5227.9927.99-1.12%4,002
Aug 26, 202626.7228.3126.7228.3128.310.85%770
Aug 25, 202628.3828.3828.0728.0728.07-3.11%2,101
Aug 24, 202629.3729.3728.6728.9728.97-1.75%979
Aug 21, 202629.7429.7429.4829.4829.48-0.45%974
Aug 20, 202630.1730.1729.5429.6129.610.81%2,854
Aug 19, 202630.2030.2029.3829.3829.37-0.44%1,811
Aug 18, 202629.3329.5129.3329.5129.513.32%1,995
Aug 17, 202628.5628.5628.5628.5628.562.31%264
Aug 14, 202627.9127.9127.9127.9127.912.61%149
Aug 13, 202627.2927.3027.2127.2127.210.17%1,953
Aug 12, 202627.2027.2027.1627.1627.160.52%252
Aug 11, 202626.7627.0826.7627.0227.022.36%3,574
Aug 10, 202625.6126.4025.6126.4026.409.33%3,373
Aug 7, 202624.5324.5324.1424.1424.14-2.43%963
Aug 6, 202624.3924.8324.3924.7524.752.71%876
Aug 5, 202624.3324.3324.0924.0924.09-4.26%1,181
Aug 4, 202624.5125.2524.5125.1625.16-0.97%2,045
Aug 3, 202626.3726.3724.9825.4125.41-2.78%1,809
Jul 31, 202630.7430.7425.5426.1326.132.02%1,831
Jul 30, 202625.0625.6425.0625.6225.621.05%1,429
Jul 29, 202625.5725.7025.3525.3525.353.61%2,828
Jul 28, 202625.1925.1924.4724.4724.47-2.56%1,181
Jul 27, 202625.6925.6925.1125.1125.11-3.97%2,277
Jul 24, 202625.5027.2025.5026.1526.150.42%14,160
Jul 23, 202627.0827.5026.0426.0426.040.70%9,935
Jul 22, 202625.9626.0925.8625.8625.862.58%4,531
Jul 21, 202624.8725.2124.8725.2125.211.49%3,374
Jul 20, 202624.4225.0324.4224.8424.840.88%9,764
Jul 17, 202624.3624.6224.3524.6224.622.30%723
Jul 16, 202624.0324.0724.0324.0724.071.96%564
Jul 15, 202623.6123.6123.6123.6123.60-1.74%33
Jul 14, 202624.3824.3823.8124.0224.020.74%1,585