Corgi U.S. Industrials 2x Daily ETF (XLIX)
BATS: XLIX · Real-Time Price · USD
22.26
0.00 (0.00%)
Oct 16, 2026, 10:06 AM EDT - Market open
XLIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 22.22 | 22.68 | 22.22 | 22.26 | 22.26 | - | 4 |
| Oct 15, 2026 | 21.96 | 22.26 | 21.96 | 22.26 | 22.26 | 1.12% | 135 |
| Oct 14, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -2.08% | 55 |
| Oct 13, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -0.62% | 59 |
| Oct 12, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -0.17% | 17 |
| Oct 9, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0.96% | 8 |
| Oct 8, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.52% | 173 |
| Oct 7, 2026 | 22.28 | 22.33 | 22.28 | 22.33 | 22.33 | -4.33% | 574 |
| Oct 6, 2026 | 23.37 | 23.51 | 23.34 | 23.34 | 23.34 | 1.68% | 645 |
| Oct 5, 2026 | 22.60 | 23.06 | 22.60 | 22.96 | 22.96 | 0.10% | 1,417 |
| Oct 2, 2026 | 22.94 | 22.94 | 22.93 | 22.93 | 22.93 | 1.46% | 1,227 |
| Oct 1, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.59% | 255 |
| Sep 30, 2026 | 22.85 | 22.85 | 22.25 | 22.25 | 22.25 | -2.26% | 840 |
| Sep 29, 2026 | 22.95 | 22.95 | 22.76 | 22.76 | 22.76 | 0.58% | 345 |
| Sep 28, 2026 | 22.88 | 22.88 | 22.63 | 22.63 | 22.63 | -2.09% | 256 |
| Sep 25, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 1.70% | 33 |
| Sep 24, 2026 | 22.63 | 22.73 | 22.63 | 22.73 | 22.73 | -1.44% | 126 |
| Sep 23, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -0.40% | 16 |
| Sep 22, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.45% | 19 |
| Sep 21, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.80% | 170 |
| Sep 18, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 0.65% | 103 |
| Sep 17, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.39% | 110 |
| Sep 16, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.03% | 17 |
| Sep 15, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -1.48% | 14 |
| Sep 14, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -2.83% | 13 |
| Sep 11, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 2.11% | 64 |
| Sep 10, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -1.67% | 25 |
| Sep 9, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -2.95% | 174 |
| Sep 8, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -0.89% | 65 |
| Sep 4, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.78% | 33 |
| Sep 3, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 1.88% | 81 |
| Sep 2, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.13% | 35 |
| Sep 1, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -3.02% | 169 |
| Aug 31, 2026 | 24.60 | 24.64 | 24.46 | 24.54 | 24.54 | -2.20% | 524 |
| Aug 28, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -1.93% | 15 |
| Aug 27, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -1.89% | 11 |
| Aug 26, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 2.23% | 13 |
| Aug 25, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.56% | 32 |
| Aug 24, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -1.59% | 138 |
| Aug 21, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.58% | 22 |
| Aug 20, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -2.30% | 56 |
| Aug 19, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -2.10% | 14 |
| Aug 18, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -2.90% | 53 |
| Aug 17, 2026 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | -0.13% | 88 |
| Aug 14, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 0.68% | 10 |
| Aug 13, 2026 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | -0.12% | 44 |
| Aug 12, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.25% | 266 |
| Aug 11, 2026 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 1.18% | 36 |
| Aug 10, 2026 | 27.42 | 27.42 | 27.40 | 27.40 | 27.40 | -0.68% | 567 |
| Aug 7, 2026 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 0.37% | 8 |