Corgi U.S. Utilities 2x Daily ETF (XLUX)
BATS: XLUX · Real-Time Price · USD
25.19
+0.18 (0.72%)
Aug 14, 2026, 4:00 PM EDT - Market closed
XLUX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 0.09% | 12 |
| Jul 13, 2026 | 27.01 | 27.20 | 27.01 | 27.08 | 27.08 | 1.16% | 858 |
| Jul 10, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 1.35% | 21 |
| Jul 9, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | -1.15% | 69 |
| Jul 8, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -1.90% | 50 |
| Jul 7, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 2.15% | 101 |
| Jul 6, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.66 | -1.99% | 27 |
| Jul 2, 2026 | 26.56 | 27.21 | 26.56 | 27.21 | 27.21 | 4.20% | 2,201 |
| Jul 1, 2026 | 26.16 | 26.16 | 26.11 | 26.11 | 26.11 | -2.88% | 877 |
| Jun 30, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -2.67% | 72 |
| Jun 29, 2026 | 27.47 | 27.62 | 27.47 | 27.62 | 27.62 | -0.53% | 155 |
| Jun 26, 2026 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | 1.18% | 114 |
| Jun 25, 2026 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 1.28% | 24 |
| Jun 24, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 1.84% | 2 |
| Jun 23, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 1.83% | 61 |
| Jun 22, 2026 | 26.27 | 26.27 | 26.13 | 26.13 | 26.13 | 1.19% | 205 |
| Jun 18, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 1.15% | 204 |
| Jun 17, 2026 | 26.10 | 26.10 | 25.53 | 25.53 | 25.53 | -2.65% | 654 |
| Jun 16, 2026 | 26.58 | 26.58 | 26.22 | 26.22 | 26.22 | 1.27% | 2,246 |
| Jun 15, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 1.15% | 2,004 |
| Jun 12, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.93% | 4 |
| Jun 11, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.21% | 7 |
| Jun 10, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.13% | 78 |
| Jun 9, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 2.04% | 2 |
| Jun 8, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -3.81% | 28 |
| Jun 5, 2026 | 25.31 | 25.70 | 25.31 | 25.50 | 25.50 | 1.89% | 825 |
| Jun 4, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.83% | 8 |