Skip to main content
logo
Corgi U.S. Consumer Staples 2x Daily ETF (XLPX)
BATS: XLPX · Real-Time Price · USD
27.36
+0.01 (0.04%)
Aug 14, 2026, 4:00 PM EDT - Market closed

XLPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 5, 202627.0227.0227.0227.0227.020.26%317
Aug 4, 202626.8526.9526.8526.9526.950.82%228
Aug 3, 202626.7426.7426.7426.7426.74-0.50%30
Jul 31, 202626.8926.8926.8726.8726.87-0.90%120
Jul 30, 202627.1227.1227.1227.1227.11-4.37%55
Jul 29, 202627.9028.3627.9028.3628.350.63%2,376
Jul 28, 202628.8328.9528.1128.1828.183.90%7,621
Jul 27, 202626.7627.1226.7627.1227.123.11%4,348
Jul 24, 202626.3026.3026.3026.3026.302.16%11
Jul 23, 202625.9725.9725.7525.7525.75-3.01%319
Jul 22, 202626.6026.6026.4626.5526.550.86%4,768
Jul 21, 202626.3126.3226.3126.3226.32-1.91%210
Jul 20, 202626.8326.8326.8326.8326.83-0.85%10
Jul 17, 202628.5228.5227.0627.0627.06-1.35%1,784
Jul 16, 202627.4427.4427.4427.4427.445.73%32
Jul 15, 202625.9525.9525.9525.9525.95-0.34%12
Jul 14, 202626.5126.5126.0426.0426.04-2.72%1,014
Jul 13, 202627.0827.1226.7726.7726.771.27%820
Jul 10, 202626.4326.4326.4326.4326.432.08%20
Jul 9, 202625.8925.8925.8925.8925.89-3.07%20
Jul 8, 202626.7126.7126.7126.7126.71-1.05%10
Jul 7, 202627.0027.0027.0027.0026.991.84%17
Jul 6, 202626.5126.5126.5126.5126.51-2.21%10
Jul 2, 202626.1427.1126.1427.1127.114.45%420
Jul 1, 202625.9525.9525.9525.9525.950.07%112
Jun 30, 202626.0826.0825.5925.9325.93-2.73%331
Jun 29, 202626.8526.8526.6626.6626.66-1.25%130
Jun 26, 202627.0927.0926.9827.0027.001.89%332
Jun 25, 202626.7626.7626.5026.5026.50-1.07%204
Jun 24, 202626.7926.7926.7926.7926.791.57%134
Jun 23, 202626.0326.4126.0326.3726.373.68%216
Jun 22, 202625.5225.5225.4425.4425.44-1.25%254
Jun 18, 202625.5225.7625.5225.7625.76-1.04%280
Jun 17, 202626.0726.1526.0326.0326.03-4.55%1,114
Jun 16, 202627.4627.5027.2727.2727.270.38%3,364
Jun 15, 202627.1727.1827.1727.1727.17-0.81%819
Jun 12, 202627.1227.4427.1227.3927.391.13%2,220
Jun 11, 202627.3627.4027.0827.0827.08-0.29%839
Jun 10, 202626.8627.2126.2327.1627.162.91%13,509
Jun 9, 202625.7426.4525.7426.3926.392.61%938
Jun 8, 202625.9425.9425.7225.7225.72-1.05%3,681
Jun 5, 202625.7826.1525.7825.9925.993.55%2,151
Jun 4, 202625.1025.1025.1025.1025.10-0.40%2