Corgi U.S. Utilities 2x Daily ETF (XLUX)
BATS: XLUX · Real-Time Price · USD
21.17
0.00 (0.00%)
Sep 23, 2026, 10:45 AM EDT - Market open
XLUX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 21.20 | 21.20 | 20.43 | 21.17 | - | - | 45 |
| Sep 22, 2026 | 21.27 | 21.27 | 21.17 | 21.17 | 21.17 | -0.44% | 286 |
| Sep 21, 2026 | 21.27 | 21.27 | 21.26 | 21.26 | 21.26 | -0.97% | 129 |
| Sep 18, 2026 | 21.73 | 21.73 | 21.47 | 21.47 | 21.47 | -2.77% | 101 |
| Sep 17, 2026 | 22.02 | 22.08 | 22.02 | 22.08 | 22.08 | 1.61% | 614 |
| Sep 16, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.05% | 84 |
| Sep 15, 2026 | 22.14 | 22.14 | 21.72 | 21.72 | 21.72 | -2.31% | 1,461 |
| Sep 14, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -2.83% | 225 |
| Sep 11, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.98% | 63 |
| Sep 10, 2026 | 23.50 | 23.50 | 23.11 | 23.11 | 23.11 | -1.87% | 744 |
| Sep 9, 2026 | 23.61 | 23.61 | 23.55 | 23.55 | 23.55 | -2.34% | 312 |
| Sep 8, 2026 | 23.95 | 24.12 | 23.95 | 24.12 | 24.11 | 2.21% | 352 |
| Sep 4, 2026 | 23.57 | 23.62 | 23.57 | 23.59 | 23.59 | 0.10% | 333 |
| Sep 3, 2026 | 23.70 | 23.70 | 23.57 | 23.57 | 23.57 | 1.44% | 237 |
| Sep 2, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.54% | 74 |
| Sep 1, 2026 | 22.84 | 23.11 | 22.84 | 23.11 | 23.11 | 0.88% | 211 |
| Aug 31, 2026 | 22.89 | 22.91 | 22.89 | 22.91 | 22.91 | -1.67% | 692 |
| Aug 28, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -2.35% | 40 |
| Aug 27, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -1.70% | 48 |
| Aug 26, 2026 | 24.25 | 24.27 | 24.25 | 24.27 | 24.27 | 0.88% | 275 |
| Aug 25, 2026 | 24.13 | 24.13 | 24.06 | 24.06 | 24.06 | 0.96% | 307 |
| Aug 24, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 1.53% | 241 |
| Aug 21, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -4.63% | 75 |
| Aug 20, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -1.07% | 18 |
| Aug 19, 2026 | 24.76 | 24.88 | 24.76 | 24.88 | 24.88 | -0.07% | 507 |
| Aug 18, 2026 | 25.36 | 25.36 | 24.89 | 24.89 | 24.89 | -0.71% | 245 |
| Aug 17, 2026 | 24.88 | 25.07 | 24.88 | 25.07 | 25.07 | -0.47% | 741 |
| Aug 14, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.72% | 172 |
| Aug 13, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 1.55% | 1,091 |
| Aug 12, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.74% | 35 |
| Aug 11, 2026 | 24.41 | 24.45 | 24.15 | 24.45 | 24.45 | 2.20% | 2,852 |
| Aug 10, 2026 | 23.94 | 23.94 | 23.92 | 23.92 | 23.92 | -2.36% | 272 |
| Aug 7, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 1.34% | 79 |
| Aug 6, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.17 | -1.57% | 11 |
| Aug 5, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -2.53% | 79 |
| Aug 4, 2026 | 24.87 | 25.20 | 24.87 | 25.20 | 25.20 | -0.96% | 1,788 |
| Aug 3, 2026 | 25.50 | 25.50 | 25.44 | 25.44 | 25.44 | -0.04% | 793 |
| Jul 31, 2026 | 25.57 | 25.57 | 25.45 | 25.45 | 25.45 | -1.06% | 1,412 |
| Jul 30, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -1.14% | 1,008 |
| Jul 29, 2026 | 26.54 | 26.55 | 26.02 | 26.02 | 26.02 | -3.15% | 921 |
| Jul 28, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | -0.40% | 44 |
| Jul 27, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -2.53% | 35 |
| Jul 24, 2026 | 27.63 | 27.68 | 27.63 | 27.68 | 27.68 | 0.41% | 1,209 |
| Jul 23, 2026 | 27.48 | 27.69 | 27.48 | 27.56 | 27.56 | 0.88% | 1,496 |
| Jul 22, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 4.79% | 229 |
| Jul 21, 2026 | 25.97 | 26.08 | 25.97 | 26.08 | 26.08 | -0.31% | 2,016 |
| Jul 20, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -0.85% | 41 |
| Jul 17, 2026 | 26.90 | 26.90 | 26.38 | 26.38 | 26.38 | -1.56% | 1,074 |
| Jul 16, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.15% | 9 |
| Jul 15, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -2.27% | 15 |