Corgi U.S. Financials 2x Daily ETF (XLFX)

BATS: XLFX · Real-Time Price · USD

27.84

+0.77 (2.85%)

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

27.85

+0.01 (0.03%)

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

XLFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	27.46	27.85	27.46	27.84	27.84	2.86%	2,324
Oct 14, 2026	26.96	27.07	26.86	27.07	27.07	-1.45%	832
Oct 13, 2026	27.94	27.94	27.46	27.46	27.46	-0.63%	887
Oct 12, 2026	27.96	27.96	27.62	27.64	27.64	0.96%	2,307
Oct 9, 2026	27.24	27.38	27.24	27.38	27.38	1.82%	769
Oct 8, 2026	26.38	26.93	26.26	26.89	26.89	1.78%	1,215
Oct 7, 2026	26.21	26.48	26.21	26.42	26.42	-1.03%	1,361
Oct 6, 2026	26.80	26.89	26.63	26.69	26.69	0.48%	3,178
Oct 5, 2026	26.37	26.59	26.32	26.56	26.56	0.89%	6,058
Oct 2, 2026	26.33	26.33	26.33	26.33	26.33	0.77%	2,090
Oct 1, 2026	26.13	26.13	26.13	26.13	26.13	-0.43%	181
Sep 30, 2026	26.24	26.24	26.24	26.24	26.24	-2.04%	52
Sep 29, 2026	26.79	26.79	26.79	26.79	26.79	-0.59%	32
Sep 28, 2026	27.16	27.16	26.95	26.95	26.95	-2.35%	465
Sep 25, 2026	27.32	27.60	27.32	27.60	27.60	0.99%	2,011
Sep 24, 2026	27.49	27.49	27.33	27.33	27.33	-0.09%	1,648
Sep 23, 2026	27.56	27.59	27.35	27.35	27.35	-1.03%	2,220
Sep 22, 2026	27.64	27.64	27.64	27.64	27.64	-3.95%	74
Sep 21, 2026	28.77	28.77	28.77	28.77	28.77	0.75%	35
Sep 18, 2026	28.37	28.56	28.37	28.56	28.56	0.31%	539
Sep 17, 2026	28.65	28.69	28.47	28.47	28.47	-0.62%	637
Sep 16, 2026	28.65	28.65	28.65	28.65	28.65	-3.12%	57
Sep 15, 2026	29.42	29.57	29.38	29.57	29.57	-0.76%	2,048
Sep 14, 2026	29.80	29.80	29.80	29.80	29.80	-0.77%	80
Sep 11, 2026	30.03	30.03	30.03	30.03	30.03	1.18%	50
Sep 10, 2026	29.68	29.68	29.68	29.68	29.68	-0.84%	9
Sep 9, 2026	29.62	29.93	29.62	29.93	29.93	-0.70%	140
Sep 8, 2026	30.14	30.14	30.14	30.14	30.14	-2.68%	15
Sep 4, 2026	31.11	31.16	30.97	30.97	30.97	-1.66%	1,078
Sep 3, 2026	31.43	31.49	31.43	31.49	31.49	3.01%	537
Sep 2, 2026	30.58	30.58	30.58	30.58	30.57	1.67%	12
Sep 1, 2026	30.07	30.07	30.07	30.07	30.07	-1.99%	11
Aug 31, 2026	30.70	30.70	30.68	30.68	30.68	-1.30%	1,033
Aug 28, 2026	31.14	31.14	31.09	31.09	31.09	0.60%	1,025
Aug 27, 2026	31.11	31.11	30.90	30.90	30.90	-1.33%	1,112
Aug 26, 2026	31.32	31.32	31.32	31.32	31.32	-0.14%	10
Aug 25, 2026	31.35	31.36	31.35	31.36	31.36	0.33%	158
Aug 24, 2026	31.12	31.26	31.12	31.26	31.26	2.72%	420
Aug 21, 2026	30.51	30.51	30.43	30.43	30.43	1.36%	1,818
Aug 20, 2026	30.59	30.59	30.02	30.02	30.02	-1.75%	2,326
Aug 19, 2026	31.23	31.23	30.55	30.56	30.56	-1.49%	1,649
Aug 18, 2026	31.00	31.03	30.99	31.02	31.02	0.91%	827
Aug 17, 2026	31.02	31.02	30.74	30.74	30.74	-1.95%	678
Aug 14, 2026	31.35	31.35	31.35	31.35	31.35	-0.45%	273
Aug 13, 2026	31.37	31.49	31.37	31.49	31.49	1.11%	217
Aug 12, 2026	31.15	31.15	31.15	31.15	31.15	0.41%	244
Aug 11, 2026	31.00	31.16	31.00	31.02	31.02	0.27%	4,522
Aug 10, 2026	30.94	30.95	30.94	30.94	30.94	0.66%	244
Aug 7, 2026	30.89	30.89	30.72	30.73	30.73	-0.74%	1,559
Aug 6, 2026	31.18	31.18	30.96	30.96	30.96	-1.07%	177