Corgi Ex-U.S. Equities 2x Daily ETF (XW)
BATS: XW · Real-Time Price · USD
24.63
-0.21 (-0.84%)
Aug 28, 2026, 4:00 PM EDT - Market closed
XW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -0.84% | 14 |
| Aug 27, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.10% | 13 |
| Aug 26, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.67% | 13 |
| Aug 25, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 1.98% | 13 |
| Aug 24, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -1.12% | 39 |
| Aug 21, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 1.50% | 13 |
| Aug 20, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.06% | 51 |
| Aug 19, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 1.08% | 16 |
| Aug 18, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -3.16% | 14 |
| Aug 17, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.42% | 13 |
| Aug 14, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.20% | 50 |
| Aug 13, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.46% | 13 |
| Aug 12, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 1.30% | 14 |
| Aug 11, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.14% | 78 |
| Aug 10, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.84% | 16 |
| Aug 7, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 1.92% | 33 |
| Aug 6, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.66% | 47 |
| Aug 5, 2026 | 24.41 | 24.41 | 24.31 | 24.31 | 24.30 | 0.22% | 3,053 |
| Aug 4, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 3.34% | 15 |
| Aug 3, 2026 | 23.19 | 23.47 | 23.19 | 23.47 | 23.47 | 0.84% | 377 |
| Jul 31, 2026 | 23.34 | 23.34 | 23.27 | 23.27 | 23.27 | -0.35% | 732 |
| Jul 30, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 5.63% | 71 |
| Jul 29, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -2.15% | 28 |
| Jul 28, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -1.16% | 7 |
| Jul 27, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.90% | 6 |
| Jul 24, 2026 | 22.71 | 22.73 | 22.66 | 22.66 | 22.66 | -0.45% | 470 |
| Jul 23, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -2.22% | 51 |
| Jul 22, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -0.04% | 268 |
| Jul 21, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 3.43% | 6 |
| Jul 20, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -1.09% | 7 |
| Jul 17, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -1.42% | 8 |
| Jul 16, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -2.30% | 6 |
| Jul 15, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.58% | 12 |
| Jul 14, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 2.17% | 6 |
| Jul 13, 2026 | 23.27 | 23.27 | 22.99 | 22.99 | 22.99 | -3.67% | 385 |
| Jul 10, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 0.99% | 13 |
| Jul 9, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.99% | 6 |
| Jul 8, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.58% | 6 |
| Jul 7, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -3.43% | 16 |
| Jul 6, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 3.15% | 7 |
| Jul 2, 2026 | 23.34 | 23.63 | 23.34 | 23.63 | 23.63 | 0.49% | 391 |
| Jul 1, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -2.43% | 25 |
| Jun 30, 2026 | 23.95 | 24.10 | 23.95 | 24.10 | 24.10 | 1.46% | 385 |
| Jun 29, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 1.00% | 6 |
| Jun 26, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -1.33% | 22 |
| Jun 25, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 1.65% | 11 |
| Jun 24, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.52% | 36 |
| Jun 23, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.57 | -5.73% | 1 |
| Jun 22, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.29% | - |
| Jun 18, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 2.35% | 2 |