XBIX
Corgi U.S. Biotech 2x Daily ETF
stockBATSETF
At CloseOct 2, 2026 9:40:03 AM EDT
34.99USD0.000%(+34.99)15,626
XBIX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 34.99 | 34.99 | 34.21 | 34.21 | -0.438% | 15,627 | 0.000% |
| 2026-10-01 | 35.64 | 35.64 | 34.36 | 34.36 | -4.308% | 12,641 | -0.438% |
| 2026-09-30 | 36.30 | 36.30 | 35.91 | 35.91 | +1.545% | 545 | -4.726% |
| 2026-09-29 | 35.25 | 35.36 | 35.25 | 35.36 | +0.332% | 211 | -3.254% |
| 2026-09-28 | 34.55 | 35.25 | 34.55 | 35.25 | +1.695% | 701 | -2.933% |
| 2026-09-25 | 35.11 | 35.11 | 34.63 | 34.66 | -1.242% | 1,212 | -1.288% |
| 2026-09-24 | 35.10 | 35.10 | 35.10 | 35.10 | +0.873% | 30 | -2.514% |
| 2026-09-23 | 37.71 | 37.80 | 34.77 | 34.79 | -8.097% | 5,574 | -1.663% |
| 2026-09-22 | 37.00 | 37.96 | 37.00 | 37.86 | +4.557% | 3,011 | -9.625% |
| 2026-09-21 | 36.00 | 36.40 | 36.00 | 36.21 | +1.996% | 3,654 | -5.507% |
| 2026-09-18 | 35.50 | 35.50 | 35.50 | 35.50 | -2.157% | 25 | -3.621% |
| 2026-09-17 | 36.28 | 36.28 | 36.28 | 36.28 | +5.359% | 91 | -5.700% |
| 2026-09-16 | 34.44 | 34.44 | 34.44 | 34.44 | +0.449% | 23 | -0.646% |
| 2026-09-15 | 34.28 | 34.28 | 34.28 | 34.28 | -4.865% | 132 | -0.200% |
| 2026-09-14 | 36.04 | 36.04 | 36.04 | 36.04 | +1.596% | 13 | -5.056% |
| 2026-09-11 | 35.47 | 35.47 | 35.47 | 35.47 | -0.701% | 44 | -3.541% |
| 2026-09-10 | 35.72 | 35.72 | 35.72 | 35.72 | -3.433% | 130 | -4.217% |
| 2026-09-09 | 36.99 | 36.99 | 36.99 | 36.99 | -2.969% | 11 | -7.505% |
| 2026-09-08 | 38.12 | 38.12 | 38.12 | 38.12 | -2.472% | 78 | -10.252% |
| 2026-09-04 | 39.09 | 39.09 | 39.09 | 39.09 | -0.757% | 52 | -12.470% |
| 2026-09-03 | 39.39 | 39.39 | 39.39 | 39.39 | -1.109% | 23 | -13.133% |
| 2026-09-02 | 39.83 | 39.83 | 39.83 | 39.83 | +2.509% | 186 | -14.096% |
| 2026-09-01 | 38.53 | 38.85 | 38.53 | 38.85 | +0.797% | 576 | -11.941% |
| 2026-08-31 | 37.39 | 38.55 | 37.39 | 38.55 | +0.118% | 232 | -11.239% |
| 2026-08-28 | 40.14 | 40.14 | 38.50 | 38.50 | -7.044% | 217 | -11.134% |
| 2026-08-27 | 41.42 | 41.42 | 41.42 | 41.42 | -0.207% | 208 | -17.393% |
| 2026-08-26 | 40.72 | 41.50 | 40.11 | 41.50 | -0.585% | 1,912 | -17.565% |
| 2026-08-25 | 41.67 | 41.78 | 41.51 | 41.75 | +5.552% | 1,466 | -18.047% |
| 2026-08-24 | 38.83 | 39.55 | 38.83 | 39.55 | -1.751% | 1,015 | -13.497% |
| 2026-08-21 | 40.83 | 40.83 | 40.26 | 40.26 | +2.626% | 968 | -15.012% |
| 2026-08-20 | 38.76 | 39.23 | 38.76 | 39.23 | -7.086% | 380 | -12.780% |
| 2026-08-19 | 40.75 | 42.22 | 40.75 | 42.22 | +11.760% | 889 | -18.961% |
| 2026-08-18 | 37.78 | 37.78 | 37.78 | 37.78 | +0.648% | 27 | -9.430% |
| 2026-08-17 | 37.53 | 37.53 | 37.53 | 37.53 | +2.580% | 12 | -8.844% |
| 2026-08-14 | 36.59 | 36.59 | 36.59 | 36.59 | +0.454% | 60 | -6.492% |
| 2026-08-13 | 36.42 | 36.42 | 36.42 | 36.42 | -2.940% | 103 | -6.067% |
| 2026-08-12 | 37.53 | 37.53 | 37.53 | 37.53 | +1.557% | 127 | -8.829% |
| 2026-08-11 | 36.95 | 36.95 | 36.95 | 36.95 | -0.044% | 148 | -7.409% |
| 2026-08-10 | 36.97 | 36.97 | 36.97 | 36.97 | +0.978% | 26 | -7.450% |
| 2026-08-07 | 36.61 | 36.61 | 36.61 | 36.61 | +3.570% | 12 | -6.544% |
| 2026-08-06 | 35.35 | 35.35 | 35.35 | 35.35 | +1.914% | 16 | -3.208% |
| 2026-08-05 | 34.68 | 34.68 | 34.68 | 34.68 | +1.210% | 119 | -1.355% |
| 2026-08-04 | 33.49 | 34.27 | 33.49 | 34.27 | +6.032% | 911 | -0.162% |
| 2026-08-03 | 32.32 | 32.32 | 32.32 | 32.32 | +0.485% | 42 | +5.860% |
| 2026-07-31 | 32.11 | 32.16 | 32.11 | 32.16 | -5.887% | 317 | +6.374% |
| 2026-07-30 | 32.87 | 34.18 | 32.87 | 34.18 | +4.798% | 357 | +0.111% |
| 2026-07-29 | 32.98 | 32.98 | 32.61 | 32.61 | -2.634% | 1,124 | +4.915% |
| 2026-07-28 | 33.30 | 33.49 | 33.27 | 33.49 | -1.413% | 570 | +2.151% |
| 2026-07-27 | 34.03 | 34.32 | 33.97 | 33.97 | +0.460% | 220 | +0.708% |
| 2026-07-24 | 33.84 | 33.84 | 33.82 | 33.82 | -2.313% | 131 | +1.171% |
| 2026-07-23 | 33.90 | 34.62 | 33.90 | 34.62 | +0.058% | 127 | -1.168% |
| 2026-07-22 | 34.60 | 34.60 | 34.60 | 34.60 | -3.049% | 62 | -1.111% |
| 2026-07-21 | 34.78 | 35.69 | 34.78 | 35.69 | +4.430% | 1,127 | -4.126% |
| 2026-07-20 | 34.17 | 34.17 | 34.17 | 34.17 | -4.351% | 146 | +0.121% |
| 2026-07-17 | 36.15 | 36.15 | 35.59 | 35.73 | +3.257% | 657 | -4.235% |
| 2026-07-16 | 35.86 | 35.86 | 34.60 | 34.60 | -5.600% | 471 | -1.115% |
| 2026-07-15 | 36.57 | 37.00 | 35.92 | 36.65 | +0.663% | 1,838 | -6.653% |
| 2026-07-14 | 36.65 | 36.65 | 36.41 | 36.41 | +0.389% | 449 | -6.034% |
| 2026-07-13 | 37.29 | 37.29 | 36.16 | 36.27 | -4.747% | 1,018 | -5.669% |
| 2026-07-10 | 38.08 | 38.08 | 38.08 | 38.08 | -6.275% | 117 | -10.147% |
| 2026-07-09 | 40.71 | 41.02 | 40.63 | 40.63 | +1.550% | 1,049 | -15.785% |
| 2026-07-08 | 39.72 | 40.01 | 38.65 | 40.01 | -1.420% | 2,433 | -14.480% |
| 2026-07-07 | 39.08 | 40.58 | 38.62 | 40.58 | +4.222% | 861 | -15.694% |
| 2026-07-06 | 38.94 | 38.94 | 38.94 | 38.94 | +0.657% | 70 | -12.135% |
| 2026-07-02 | 37.52 | 38.69 | 37.49 | 38.69 | +4.354% | 1,472 | -11.558% |
| 2026-07-01 | 38.05 | 38.08 | 37.07 | 37.07 | -2.042% | 1,248 | -7.707% |
| 2026-06-30 | 37.84 | 37.84 | 37.84 | 37.84 | +0.122% | 228 | -9.591% |
| 2026-06-29 | 37.10 | 37.80 | 36.46 | 37.80 | +3.643% | 2,597 | -9.481% |
| 2026-06-26 | 36.67 | 36.69 | 36.01 | 36.47 | +5.095% | 30,320 | -6.183% |
| 2026-06-25 | 40.66 | 40.66 | 34.64 | 34.70 | +2.412% | 1,559 | -1.403% |
| 2026-06-24 | 34.48 | 34.53 | 33.88 | 33.88 | +3.244% | 771 | +0.975% |
| 2026-06-23 | 33.09 | 33.37 | 32.82 | 32.82 | +1.792% | 2,288 | +4.251% |
| 2026-06-22 | 32.24 | 32.24 | 32.24 | 32.24 | +7.198% | 141 | +6.119% |
| 2026-06-18 | 30.08 | 30.08 | 30.08 | 30.08 | +2.159% | 15 | +13.757% |
| 2026-06-17 | 29.45 | 29.45 | 29.44 | 29.44 | +5.755% | 589 | +16.213% |
| 2026-06-16 | 27.50 | 27.90 | 27.50 | 27.84 | -1.007% | 1,010 | +22.901% |
| 2026-06-15 | 28.27 | 28.27 | 28.12 | 28.12 | +3.350% | 111 | +21.663% |
| 2026-06-12 | 27.21 | 27.21 | 27.21 | 27.21 | +1.324% | 0 | +25.739% |
| 2026-06-11 | 26.85 | 26.85 | 26.85 | 26.85 | +6.012% | 1 | +27.404% |
| 2026-06-10 | 25.33 | 25.33 | 25.33 | 25.33 | -3.817% | 8 | +35.064% |
| 2026-06-09 | 26.34 | 26.34 | 26.34 | 26.34 | +4.807% | 76 | +29.908% |
| 2026-06-08 | 25.13 | 25.13 | 25.13 | 25.13 | -0.534% | 4 | +36.153% |
| 2026-06-05 | 26.53 | 26.53 | 25.26 | 25.26 | -7.341% | 126 | +35.426% |
| 2026-06-04 | 27.25 | 27.27 | 27.22 | 27.27 | +5.582% | 1,134 | +25.484% |
| 2026-06-03 | 25.42 | 25.82 | 25.42 | 25.82 | 0.000% | 9,632 | +32.488% |