Skip to main content
logo
Corgi U.S. Utilities 2x Daily ETF (XLUX)
BATS: XLUX · Real-Time Price · USD
22.11
-0.10 (-0.45%)
Oct 15, 2026, 4:00 PM EDT - Market closed

XLUX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202622.0422.1122.0322.1122.11-0.47%1,972
Oct 14, 202621.8922.2121.8922.2122.21-0.67%1,228
Oct 13, 202622.0522.3622.0522.3622.361.20%1,598
Oct 12, 202622.0622.1021.9822.1022.101.03%1,026
Oct 9, 202621.5821.8721.5821.8721.871.51%1,292
Oct 8, 202621.6221.6221.5521.5521.55-0.59%337
Oct 7, 202621.6921.8121.6621.6721.67-0.05%3,377
Oct 6, 202621.3921.6821.2121.6821.685.62%4,138
Oct 5, 202620.5720.6120.0920.5320.530.79%4,718
Oct 2, 202620.4822.1520.3220.3720.370.85%2,430
Oct 1, 202619.9720.2019.6720.2020.200.65%11,876
Sep 30, 202620.5020.5620.0720.0720.07-1.14%3,991
Sep 29, 202620.0420.3019.9220.3020.302.11%2,736
Sep 28, 202619.7619.8819.7619.8819.88-1.17%1,138
Sep 25, 202620.1220.1220.1220.1220.120.69%354
Sep 24, 202620.4920.4919.9819.9819.98-1.77%1,211
Sep 23, 202620.5220.5220.3420.3420.34-3.92%207
Sep 22, 202621.2721.2721.1721.1721.17-0.44%286
Sep 21, 202621.2721.2721.2621.2621.26-0.97%129
Sep 18, 202621.7521.7521.4721.4721.47-2.77%1,012
Sep 17, 202622.0222.0822.0222.0822.081.61%614
Sep 16, 202621.7321.7321.7321.7321.730.05%84
Sep 15, 202622.1422.1421.7221.7221.72-2.31%1,461
Sep 14, 202622.2422.2422.2422.2422.24-2.83%225
Sep 11, 202622.8822.8822.8822.8822.88-0.98%63
Sep 10, 202623.5023.5023.1123.1123.11-1.87%744
Sep 9, 202623.6123.6123.5523.5523.55-2.34%312
Sep 8, 202623.9524.1223.9524.1224.112.21%352
Sep 4, 202623.5723.6223.5723.5923.590.10%333
Sep 3, 202623.7023.7023.5723.5723.571.44%237
Sep 2, 202623.2423.2423.2423.2423.240.54%74
Sep 1, 202622.8423.1122.8423.1123.110.88%211
Aug 31, 202622.8922.9122.8922.9122.91-1.67%692
Aug 28, 202623.3023.3023.3023.3023.30-2.35%40
Aug 27, 202623.8623.8623.8623.8623.86-1.70%48
Aug 26, 202624.2524.2724.2524.2724.270.88%275
Aug 25, 202624.1324.1324.0624.0624.060.96%307
Aug 24, 202623.8323.8323.8323.8323.831.53%241
Aug 21, 202623.4723.4723.4723.4723.47-4.63%75
Aug 20, 202624.6124.6124.6124.6124.61-1.07%18
Aug 19, 202624.7624.8824.7624.8824.88-0.07%507
Aug 18, 202625.3625.3624.8924.8924.89-0.71%245
Aug 17, 202624.8825.0724.8825.0725.07-0.47%741
Aug 14, 202625.1925.1925.1925.1925.190.72%172
Aug 13, 202625.0125.0125.0125.0125.011.55%1,091
Aug 12, 202624.6324.6324.6324.6324.630.74%35
Aug 11, 202624.4124.4524.1524.4524.452.20%2,852
Aug 10, 202623.9423.9423.9223.9223.92-2.36%272
Aug 7, 202624.5024.5024.5024.5024.501.34%79
Aug 6, 202624.1824.1824.1824.1824.17-1.57%11