Corgi U.S. Consumer Staples 2x Daily ETF (XLPX)
BATS: XLPX · Real-Time Price · USD
25.34
+0.49 (1.98%)
Sep 22, 2026, 4:00 PM EDT - Market closed
XLPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 1.98% | 45 |
| Sep 21, 2026 | 24.79 | 24.85 | 24.79 | 24.85 | 24.85 | -1.07% | 246 |
| Sep 18, 2026 | 25.18 | 25.18 | 25.12 | 25.12 | 25.12 | -1.54% | 262 |
| Sep 17, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.10% | 15 |
| Sep 16, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.65% | 90 |
| Sep 15, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -1.78% | 49 |
| Sep 14, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 2.53% | 158 |
| Sep 11, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.73% | 95 |
| Sep 10, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.07% | 17 |
| Sep 9, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -2.44% | 99 |
| Sep 8, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -1.32% | 304 |
| Sep 4, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -1.59% | 48 |
| Sep 3, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -0.82% | 28 |
| Sep 2, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.80% | 43 |
| Sep 1, 2026 | 26.99 | 26.99 | 26.68 | 26.68 | 26.68 | 0.41% | 751 |
| Aug 31, 2026 | 26.57 | 26.58 | 26.57 | 26.58 | 26.58 | -0.99% | 157 |
| Aug 28, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.57% | 124 |
| Aug 27, 2026 | 26.81 | 26.81 | 26.69 | 26.69 | 26.69 | -2.83% | 161 |
| Aug 26, 2026 | 27.62 | 27.62 | 27.47 | 27.47 | 27.47 | -0.49% | 131 |
| Aug 25, 2026 | 27.90 | 27.90 | 27.60 | 27.60 | 27.60 | -1.86% | 434 |
| Aug 24, 2026 | 27.99 | 28.12 | 27.95 | 28.12 | 28.12 | 3.33% | 329 |
| Aug 21, 2026 | 27.18 | 27.22 | 27.18 | 27.22 | 27.22 | 1.15% | 206 |
| Aug 20, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -2.52% | 16 |
| Aug 19, 2026 | 27.84 | 27.95 | 27.60 | 27.60 | 27.60 | 1.96% | 528 |
| Aug 18, 2026 | 27.22 | 27.22 | 27.07 | 27.07 | 27.07 | 2.16% | 127 |
| Aug 17, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -3.15% | 31 |
| Aug 14, 2026 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 0.03% | 15 |
| Aug 13, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 2.16% | 40 |
| Aug 12, 2026 | 26.81 | 26.81 | 26.77 | 26.77 | 26.77 | 0.50% | 121 |
| Aug 11, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.02% | 228 |
| Aug 10, 2026 | 26.71 | 26.71 | 26.65 | 26.65 | 26.65 | -0.65% | 187 |
| Aug 7, 2026 | 26.93 | 26.93 | 26.82 | 26.82 | 26.82 | 0.17% | 160 |
| Aug 6, 2026 | 26.81 | 26.81 | 26.78 | 26.78 | 26.78 | -0.91% | 127 |
| Aug 5, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 0.26% | 317 |
| Aug 4, 2026 | 26.85 | 26.95 | 26.85 | 26.95 | 26.95 | 0.82% | 228 |
| Aug 3, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | -0.50% | 30 |
| Jul 31, 2026 | 26.89 | 26.89 | 26.87 | 26.87 | 26.87 | -0.90% | 120 |
| Jul 30, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.11 | -4.37% | 55 |
| Jul 29, 2026 | 27.90 | 28.36 | 27.90 | 28.36 | 28.35 | 0.63% | 2,376 |
| Jul 28, 2026 | 28.83 | 28.95 | 28.11 | 28.18 | 28.18 | 3.90% | 7,621 |
| Jul 27, 2026 | 26.76 | 27.12 | 26.76 | 27.12 | 27.12 | 3.11% | 4,348 |
| Jul 24, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 2.16% | 11 |
| Jul 23, 2026 | 25.97 | 25.97 | 25.75 | 25.75 | 25.75 | -3.01% | 319 |
| Jul 22, 2026 | 26.60 | 26.60 | 26.46 | 26.55 | 26.55 | 0.86% | 4,768 |
| Jul 21, 2026 | 26.31 | 26.32 | 26.31 | 26.32 | 26.32 | -1.91% | 210 |
| Jul 20, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -0.85% | 10 |
| Jul 17, 2026 | 28.52 | 28.52 | 27.06 | 27.06 | 27.06 | -1.35% | 1,784 |
| Jul 16, 2026 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 5.73% | 32 |
| Jul 15, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.34% | 12 |
| Jul 14, 2026 | 26.51 | 26.51 | 26.04 | 26.04 | 26.04 | -2.72% | 1,014 |