Skip to main content
logo
Corgi U.S. Consumer Staples 2x Daily ETF (XLPX)
BATS: XLPX · Real-Time Price · USD
27.57
+0.42 (1.54%)
At close: Oct 15, 2026, 4:00 PM EDT
28.05
+0.48 (1.75%)
After-hours: Oct 15, 2026, 8:00 PM EDT

XLPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202628.4228.5527.5727.5727.571.53%4,777
Oct 14, 202626.3627.1526.3627.1527.154.34%1,261
Oct 13, 202626.0426.0426.0226.0226.02-0.50%112
Oct 12, 202626.0126.1526.0126.1526.152.26%211
Oct 9, 202625.5825.5825.5825.5825.58-0.15%7
Oct 8, 202625.2225.6225.2225.6225.624.11%1,798
Oct 7, 202624.7724.7724.6124.6124.61-0.16%279
Oct 6, 202624.7224.7624.5824.6524.651.93%1,552
Oct 5, 202624.1824.1824.1824.1824.181.03%20
Oct 2, 202623.9323.9323.9323.9323.930.46%209
Oct 1, 202623.8223.8223.8223.8223.82-1.01%64
Sep 30, 202624.0724.0724.0724.0724.06-2.67%137
Sep 29, 202624.5524.7224.5524.7224.72-1.24%178
Sep 28, 202624.9725.0424.9725.0425.040.47%568
Sep 25, 202624.8524.9224.8524.9224.920.67%260
Sep 24, 202624.7524.7524.7524.7524.75-1.57%104
Sep 23, 202625.1125.1525.1125.1525.15-0.75%216
Sep 22, 202625.3425.3425.3425.3425.341.98%45
Sep 21, 202624.7924.8524.7924.8524.85-1.07%246
Sep 18, 202625.1825.1825.1225.1225.12-1.54%262
Sep 17, 202625.5125.5125.5125.5125.510.10%15
Sep 16, 202625.4925.4925.4925.4925.49-0.65%90
Sep 15, 202625.6525.6525.6525.6525.65-1.78%49
Sep 14, 202626.1226.1226.1226.1226.122.53%158
Sep 11, 202625.4825.4825.4825.4825.480.73%95
Sep 10, 202625.2925.2925.2925.2925.290.07%17
Sep 9, 202625.2725.2725.2725.2725.27-2.44%99
Sep 8, 202625.9125.9125.9125.9125.91-1.32%304
Sep 4, 202626.2526.2526.2526.2526.25-1.59%48
Sep 3, 202626.6826.6826.6826.6826.68-0.82%28
Sep 2, 202626.9026.9026.9026.9026.900.80%43
Sep 1, 202626.9926.9926.6826.6826.680.41%751
Aug 31, 202626.5726.5826.5726.5826.58-0.99%157
Aug 28, 202626.8426.8426.8426.8426.840.57%124
Aug 27, 202626.8126.8126.6926.6926.69-2.83%161
Aug 26, 202627.6227.6227.4727.4727.47-0.49%131
Aug 25, 202627.9027.9027.6027.6027.60-1.86%434
Aug 24, 202627.9928.1227.9528.1228.123.33%329
Aug 21, 202627.1827.2227.1827.2227.221.15%206
Aug 20, 202626.9126.9126.9126.9126.91-2.52%16
Aug 19, 202627.8427.9527.6027.6027.601.96%528
Aug 18, 202627.2227.2227.0727.0727.072.16%127
Aug 17, 202626.5026.5026.5026.5026.50-3.15%31
Aug 14, 202627.3627.3627.3627.3627.360.03%15
Aug 13, 202627.3527.3527.3527.3527.352.16%40
Aug 12, 202626.8126.8126.7726.7726.770.50%121
Aug 11, 202626.6426.6426.6426.6426.64-0.02%228
Aug 10, 202626.7126.7126.6526.6526.65-0.65%187
Aug 7, 202626.9326.9326.8226.8226.820.17%160
Aug 6, 202626.8126.8126.7826.7826.78-0.91%127