Skip to main content
logo
Corgi U.S. Industrials 2x Daily ETF (XLIX)
BATS: XLIX · Real-Time Price · USD
27.95
+0.19 (0.68%)
Aug 14, 2026, 4:00 PM EDT - Market closed

XLIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202627.9527.9527.9527.95-0.68%8
Aug 13, 202627.7627.7627.7627.7627.76-0.12%44
Aug 12, 202627.8027.8027.8027.8027.800.25%266
Aug 11, 202627.7327.7327.7327.7327.731.18%36
Aug 10, 202627.4227.4227.4027.4027.40-0.68%567
Aug 7, 202627.5927.5927.5927.5927.590.37%8
Aug 6, 202627.4927.4927.4927.4927.49-2.00%52
Aug 5, 202628.1828.1828.0528.0528.050.01%405
Aug 4, 202628.1528.1528.0528.0528.043.48%130
Aug 3, 202627.1027.1027.1027.1027.103.49%8
Jul 31, 202625.5526.1925.5526.1926.191.95%139
Jul 30, 202625.6925.6925.6925.6925.691.74%13
Jul 29, 202625.2525.2525.2525.2525.25-6.59%41
Jul 28, 202627.0327.0327.0327.0327.03-0.63%33
Jul 27, 202627.2027.2027.2027.2027.200.68%13
Jul 24, 202627.0127.0127.0127.0127.010.80%20
Jul 23, 202626.8026.8026.8026.8026.803.00%108
Jul 22, 202626.0226.0226.0226.0226.020.31%105
Jul 21, 202626.1426.1425.9425.9425.940.76%223
Jul 20, 202625.7425.7425.7425.7425.74-1.73%6
Jul 17, 202626.2026.2026.2026.2026.20-0.80%7
Jul 16, 202626.4126.4126.4126.4126.410.20%7
Jul 15, 202626.3626.3626.3626.3626.36-0.63%102
Jul 14, 202626.7326.7326.4226.5226.520.06%2,609
Jul 13, 202626.8726.8726.4426.5126.51-2.19%207
Jul 10, 202626.8627.1026.8627.1027.101.34%414
Jul 9, 202627.0127.0126.7426.7426.740.59%506
Jul 8, 202626.7426.7426.4026.5926.59-2.19%509
Jul 7, 202626.9827.1826.9827.1827.18-3.24%107
Jul 6, 202628.0928.0928.0928.0928.091.72%49
Jul 2, 202627.2627.6227.2627.6227.620.28%2,014
Jul 1, 202627.5427.5427.5427.5427.54-2.03%21
Jun 30, 202627.7628.1127.7628.1128.112.84%3,917
Jun 29, 202626.9027.4726.9027.3327.331.58%5,308
Jun 26, 202626.9126.9126.9126.9126.91-3.01%5
Jun 25, 202627.7427.7427.7427.7427.744.03%1
Jun 24, 202626.6726.6726.6726.6726.672.07%1
Jun 23, 202626.1326.1326.1326.1326.13-3.68%-
Jun 22, 202627.0227.1327.0227.1327.131.04%176
Jun 18, 202626.8526.8526.8526.8526.851.71%69
Jun 17, 202626.4026.4026.4026.4026.40-0.51%115
Jun 16, 202626.5326.5326.5326.5326.531.47%-
Jun 15, 202626.1526.1526.1526.1526.152.85%12
Jun 12, 202625.4325.4325.4325.4325.421.08%8
Jun 11, 202625.1525.1525.1525.1525.156.17%4
Jun 10, 202623.6923.6923.6923.6923.69-6.54%25
Jun 9, 202625.3525.3525.3525.3525.352.25%-
Jun 8, 202625.1225.1224.7924.7924.79-0.81%100
Jun 5, 202625.3325.3324.9924.9924.99-2.09%1,902
Jun 4, 202625.5325.5325.5325.5325.522.05%2,025