Skip to main content
Corgi U.S. Consumer Staples 2x Daily ETF (XLPX)
BATS: XLPX · Real-Time Price · USD
30.81
+0.75 (2.48%)
Nov 13, 2026, 4:00 PM EST - Market closed

XLPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202630.4630.8130.4630.8130.812.47%1,147
Nov 12, 202630.9530.9530.0630.0630.06-0.69%3,394
Nov 11, 202629.8930.2729.8630.2730.270.82%1,036
Nov 10, 202629.7830.0329.7830.0330.030.23%475
Nov 9, 202629.9629.9629.9629.9629.961.72%127
Nov 6, 202629.6429.6429.4529.4529.45-2.78%238
Nov 5, 202631.3631.3630.2930.2930.29-1.54%1,378
Nov 4, 202630.9630.9630.7730.7730.776.90%1,328
Nov 3, 202629.1329.1328.7828.7828.78-4.31%670
Nov 2, 202629.4730.0829.4730.0830.083.48%212
Oct 30, 202629.3529.3529.0729.0729.072.32%711
Oct 29, 202628.0428.4128.0028.4128.413.24%1,617
Oct 28, 202627.5527.5527.5227.5227.52-0.92%352
Oct 27, 202627.7527.7727.7527.7727.77-1.78%844
Oct 26, 202628.2828.2828.2828.2828.28-0.75%245
Oct 23, 202628.8128.8128.4728.4928.49-3.65%432
Oct 22, 202628.7529.5728.7529.5729.576.33%2,271
Oct 21, 202627.8427.9727.7827.8127.81-1.47%2,626
Oct 20, 202628.1828.2328.1628.2328.230.77%1,903
Oct 19, 202627.9028.0127.9028.0128.01-0.47%2,718
Oct 16, 202628.2228.2228.0128.1428.142.08%955
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