Corgi U.S. Healthcare 2x Daily ETF (XLVX)

BATS: XLVX · Real-Time Price · USD

35.64

+1.33 (3.88%)

At close: Oct 15, 2026, 4:00 PM EDT

35.80

+0.16 (0.44%)

After-hours: Oct 15, 2026, 8:00 PM EDT

XLVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	35.65	37.64	35.51	35.64	35.64	3.88%	57,006
Oct 14, 2026	33.30	34.31	33.00	34.31	34.31	4.88%	7,806
Oct 13, 2026	32.71	32.71	32.71	32.71	32.71	-2.64%	81
Oct 12, 2026	33.60	33.60	33.60	33.60	33.60	1.51%	49
Oct 9, 2026	33.11	33.11	33.10	33.10	33.10	2.84%	1,940
Oct 8, 2026	32.19	32.19	32.19	32.19	32.19	-0.82%	39
Oct 7, 2026	32.45	32.45	32.45	32.45	32.45	2.00%	95
Oct 6, 2026	31.82	31.82	31.82	31.82	31.82	-0.33%	181
Oct 5, 2026	31.37	31.92	31.37	31.92	31.92	1.25%	655
Oct 2, 2026	31.26	31.53	31.26	31.53	31.53	-0.11%	280
Oct 1, 2026	32.17	32.17	31.56	31.56	31.56	-3.07%	636
Sep 30, 2026	33.21	33.21	32.56	32.56	32.56	-2.07%	508
Sep 29, 2026	33.25	33.25	33.25	33.25	33.25	-0.69%	273
Sep 28, 2026	33.58	33.58	33.48	33.48	33.48	0.45%	267
Sep 25, 2026	33.33	33.33	33.33	33.33	33.33	0.83%	13
Sep 24, 2026	33.05	33.05	33.05	33.05	33.05	1.14%	87
Sep 23, 2026	32.59	32.68	32.59	32.68	32.68	-1.26%	582
Sep 22, 2026	33.10	33.10	33.10	33.10	33.10	1.17%	30
Sep 21, 2026	32.71	32.71	32.71	32.71	32.71	1.57%	84
Sep 18, 2026	32.40	32.40	32.07	32.21	32.21	-0.71%	3,282
Sep 17, 2026	32.44	32.44	32.44	32.44	32.44	1.22%	81
Sep 16, 2026	32.05	32.05	32.05	32.05	32.05	0.15%	129
Sep 15, 2026	32.08	32.08	32.00	32.00	32.00	-0.10%	919
Sep 14, 2026	32.03	32.03	32.03	32.03	32.03	2.82%	101
Sep 11, 2026	31.85	31.86	31.15	31.15	31.15	-0.39%	3,564
Sep 10, 2026	31.28	31.28	31.28	31.28	31.27	-1.15%	2,570
Sep 9, 2026	31.64	31.64	31.64	31.64	31.64	-0.65%	63
Sep 8, 2026	31.94	31.94	31.85	31.85	31.85	-4.93%	227
Sep 4, 2026	33.50	33.50	33.50	33.50	33.50	-2.31%	612
Sep 3, 2026	33.93	34.29	33.84	34.29	34.29	0.48%	1,889
Sep 2, 2026	34.12	34.12	34.12	34.12	34.12	1.49%	145
Sep 1, 2026	33.62	33.62	33.62	33.62	33.62	1.00%	149
Aug 31, 2026	32.84	33.29	32.84	33.29	33.29	-0.52%	1,115
Aug 28, 2026	33.34	33.46	33.32	33.46	33.46	-0.66%	2,585
Aug 27, 2026	34.09	34.09	33.69	33.69	33.69	-2.33%	4,000
Aug 26, 2026	34.59	34.59	34.49	34.49	34.49	-2.00%	153
Aug 25, 2026	34.93	35.22	34.93	35.20	35.20	0.83%	1,588
Aug 24, 2026	34.88	34.91	34.81	34.91	34.91	-0.15%	1,289
Aug 21, 2026	35.00	35.24	34.95	34.96	34.96	2.46%	2,689
Aug 20, 2026	34.81	34.81	34.12	34.12	34.12	-3.43%	2,337
Aug 19, 2026	35.51	35.56	34.78	35.33	35.33	6.75%	4,960
Aug 18, 2026	32.76	33.10	32.76	33.10	33.09	3.33%	807
Aug 17, 2026	32.00	32.21	32.00	32.03	32.03	-0.34%	235
Aug 14, 2026	32.14	32.14	32.14	32.14	32.14	-1.43%	56
Aug 13, 2026	32.59	32.60	32.59	32.60	32.60	-0.04%	213
Aug 12, 2026	32.65	32.71	32.62	32.62	32.62	0.75%	3,108
Aug 11, 2026	32.54	32.55	32.38	32.38	32.38	-0.58%	3,028
Aug 10, 2026	32.56	32.56	32.56	32.56	32.56	3.24%	49
Aug 7, 2026	30.57	31.54	30.57	31.54	31.54	1.40%	669
Aug 6, 2026	31.11	31.11	31.11	31.11	31.11	0.03%	65