XLBX
Corgi U.S. Materials 2x Daily ETF
stockBATSETF
Market OpenOct 2, 2026 10:19:21 AM EDT
22.02USD+4.163%(+0.88)506
21.86Bid21.93Ask0.07SpreadXLBX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.92 | 21.99 | 21.82 | 21.82 | +1.680% | 1,567 | 0.000% |
| 2026-10-01 | 21.14 | 21.46 | 20.98 | 21.46 | -1.202% | 4,256 | +1.680% |
| 2026-09-30 | 22.04 | 22.09 | 21.72 | 21.72 | -1.315% | 422 | +0.458% |
| 2026-09-29 | 22.28 | 22.28 | 22.01 | 22.01 | -1.491% | 369 | -0.863% |
| 2026-09-28 | 21.98 | 22.46 | 21.98 | 22.34 | -1.414% | 513 | -2.341% |
| 2026-09-25 | 22.56 | 22.66 | 22.56 | 22.66 | +0.372% | 257 | -3.722% |
| 2026-09-24 | 22.88 | 22.88 | 22.58 | 22.58 | -2.380% | 110 | -3.364% |
| 2026-09-23 | 23.17 | 23.23 | 23.13 | 23.13 | -1.140% | 669 | -5.664% |
| 2026-09-22 | 23.18 | 23.40 | 22.90 | 23.40 | +3.208% | 2,209 | -6.740% |
| 2026-09-21 | 22.79 | 22.85 | 22.67 | 22.67 | -0.247% | 3,222 | -3.747% |
| 2026-09-18 | 22.68 | 22.73 | 22.68 | 22.73 | -2.945% | 421 | -3.985% |
| 2026-09-17 | 23.41 | 23.41 | 23.41 | 23.41 | +1.453% | 41 | -6.813% |
| 2026-09-16 | 23.08 | 23.08 | 23.08 | 23.08 | -1.252% | 10 | -5.459% |
| 2026-09-15 | 23.12 | 23.37 | 23.01 | 23.37 | +0.860% | 231 | -6.642% |
| 2026-09-14 | 23.16 | 23.17 | 23.16 | 23.17 | -1.870% | 123 | -5.839% |
| 2026-09-11 | 23.61 | 23.61 | 23.61 | 23.61 | +0.705% | 9 | -7.600% |
| 2026-09-10 | 23.37 | 23.45 | 23.37 | 23.45 | -2.716% | 125 | -6.949% |
| 2026-09-09 | 24.10 | 24.10 | 24.10 | 24.10 | -2.236% | 20 | -9.476% |
| 2026-09-08 | 24.65 | 24.65 | 24.65 | 24.65 | -1.824% | 7 | -11.500% |
| 2026-09-04 | 25.11 | 25.11 | 25.11 | 25.11 | -0.803% | 12 | -13.115% |
| 2026-09-03 | 25.32 | 25.32 | 25.32 | 25.32 | -1.328% | 7 | -13.812% |
| 2026-09-02 | 25.66 | 25.66 | 25.66 | 25.66 | +3.584% | 15 | -14.957% |
| 2026-09-01 | 24.85 | 24.87 | 24.77 | 24.77 | -2.455% | 328 | -11.909% |
| 2026-08-31 | 25.75 | 25.75 | 25.39 | 25.39 | -1.836% | 1,377 | -14.072% |
| 2026-08-28 | 25.87 | 25.87 | 25.87 | 25.87 | -0.463% | 26 | -15.649% |
| 2026-08-27 | 25.99 | 25.99 | 25.99 | 25.99 | -1.549% | 535 | -16.040% |
| 2026-08-26 | 26.40 | 26.40 | 26.40 | 26.40 | +0.275% | 7 | -17.341% |
| 2026-08-25 | 26.05 | 26.32 | 26.05 | 26.32 | +0.170% | 280 | -17.114% |
| 2026-08-24 | 26.28 | 26.28 | 26.28 | 26.28 | -0.078% | 41 | -16.973% |
| 2026-08-21 | 26.26 | 26.30 | 26.26 | 26.30 | +4.131% | 1,806 | -17.037% |
| 2026-08-20 | 25.70 | 25.72 | 25.26 | 25.26 | -0.111% | 611 | -13.610% |
| 2026-08-19 | 25.29 | 25.29 | 25.29 | 25.29 | +2.528% | 19 | -13.706% |
| 2026-08-18 | 24.66 | 24.66 | 24.66 | 24.66 | -1.691% | 100 | -11.525% |
| 2026-08-17 | 25.09 | 25.09 | 25.09 | 25.09 | -1.190% | 7 | -13.021% |
| 2026-08-14 | 25.39 | 25.39 | 25.39 | 25.39 | +0.826% | 47 | -14.056% |
| 2026-08-13 | 25.32 | 25.32 | 25.17 | 25.18 | -1.052% | 1,941 | -13.347% |
| 2026-08-12 | 25.63 | 25.63 | 25.45 | 25.45 | -2.390% | 707 | -14.258% |
| 2026-08-11 | 26.07 | 26.07 | 26.07 | 26.07 | +0.265% | 135 | -16.307% |
| 2026-08-10 | 25.89 | 26.00 | 25.89 | 26.00 | +1.072% | 611 | -16.085% |
| 2026-08-07 | 25.75 | 25.75 | 25.73 | 25.73 | +2.589% | 8,083 | -15.185% |
| 2026-08-06 | 25.26 | 25.26 | 25.08 | 25.08 | -2.105% | 140 | -12.990% |
| 2026-08-05 | 25.52 | 25.62 | 25.52 | 25.62 | +2.478% | 151 | -14.821% |
| 2026-08-04 | 25.00 | 25.00 | 25.00 | 25.00 | +3.852% | 17 | -12.711% |
| 2026-08-03 | 24.07 | 24.07 | 24.07 | 24.07 | +2.220% | 183 | -9.349% |
| 2026-07-31 | 23.55 | 23.55 | 23.55 | 23.55 | -4.736% | 55 | -7.336% |
| 2026-07-30 | 24.72 | 24.72 | 24.72 | 24.72 | -0.197% | 6 | -11.724% |
| 2026-07-29 | 24.77 | 24.77 | 24.77 | 24.77 | -2.540% | 11 | -11.898% |
| 2026-07-28 | 25.41 | 25.41 | 25.41 | 25.41 | +3.702% | 6 | -14.136% |
| 2026-07-27 | 24.50 | 24.50 | 24.50 | 24.50 | +0.624% | 99 | -10.958% |
| 2026-07-24 | 23.58 | 24.35 | 23.58 | 24.35 | +3.727% | 241 | -10.402% |
| 2026-07-23 | 25.25 | 25.25 | 23.48 | 23.48 | -2.056% | 2,123 | -7.063% |
| 2026-07-22 | 23.97 | 23.97 | 23.97 | 23.97 | +2.671% | 60 | -8.974% |
| 2026-07-21 | 23.35 | 23.35 | 23.35 | 23.35 | +0.350% | 235 | -6.543% |
| 2026-07-20 | 23.27 | 23.27 | 23.27 | 23.27 | -2.042% | 6 | -6.216% |
| 2026-07-17 | 23.75 | 23.75 | 23.75 | 23.75 | -1.527% | 16 | -8.131% |
| 2026-07-16 | 24.12 | 24.12 | 24.12 | 24.12 | +1.490% | 7 | -9.534% |
| 2026-07-15 | 23.72 | 23.76 | 23.72 | 23.76 | -0.728% | 139 | -8.185% |
| 2026-07-14 | 23.94 | 23.94 | 23.94 | 23.94 | +0.439% | 6 | -8.854% |
| 2026-07-13 | 23.83 | 23.83 | 23.83 | 23.83 | -1.530% | 64 | -8.453% |
| 2026-07-10 | 24.20 | 24.20 | 24.20 | 24.20 | +2.576% | 48 | -9.854% |
| 2026-07-09 | 23.60 | 23.60 | 23.60 | 23.60 | +0.231% | 43 | -7.532% |
| 2026-07-08 | 23.54 | 23.54 | 23.54 | 23.54 | -5.566% | 7 | -7.318% |
| 2026-07-07 | 24.86 | 24.93 | 24.86 | 24.93 | -1.306% | 229 | -12.477% |
| 2026-07-06 | 25.26 | 25.26 | 25.26 | 25.26 | +0.063% | 91 | -13.620% |
| 2026-07-02 | 25.24 | 25.24 | 25.24 | 25.24 | +3.691% | 48 | -13.565% |
| 2026-07-01 | 24.35 | 24.35 | 24.35 | 24.35 | +0.283% | 1 | -10.375% |
| 2026-06-30 | 24.28 | 24.28 | 24.28 | 24.28 | +0.984% | 7 | -10.122% |
| 2026-06-29 | 24.36 | 24.36 | 24.04 | 24.04 | -3.976% | 148 | -9.237% |
| 2026-06-26 | 25.04 | 25.04 | 25.04 | 25.04 | -0.808% | 1 | -12.846% |
| 2026-06-25 | 25.24 | 25.24 | 25.24 | 25.24 | +2.419% | 81 | -13.551% |
| 2026-06-24 | 24.64 | 24.64 | 24.64 | 24.64 | +1.109% | 0 | -11.459% |
| 2026-06-23 | 24.37 | 24.37 | 24.37 | 24.37 | -2.668% | 75 | -10.477% |
| 2026-06-22 | 25.04 | 25.04 | 25.04 | 25.04 | -0.277% | 80 | -12.866% |
| 2026-06-18 | 25.31 | 25.31 | 25.11 | 25.11 | -0.744% | 105 | -13.107% |
| 2026-06-17 | 26.24 | 26.51 | 25.30 | 25.30 | -2.774% | 4,654 | -13.753% |
| 2026-06-16 | 26.02 | 26.02 | 26.02 | 26.02 | +0.895% | 0 | -16.146% |
| 2026-06-15 | 26.39 | 26.44 | 25.79 | 25.79 | +1.196% | 1,815 | -15.396% |
| 2026-06-12 | 25.49 | 25.49 | 25.49 | 25.49 | +3.606% | 23 | -14.383% |
| 2026-06-11 | 24.66 | 24.66 | 24.60 | 24.60 | +1.700% | 2,721 | -11.296% |
| 2026-06-09 | 23.67 | 24.19 | 23.67 | 24.19 | +3.219% | 1,700 | -9.788% |
| 2026-06-08 | 23.88 | 23.88 | 23.43 | 23.43 | -2.790% | 8,101 | -6.885% |
| 2026-06-05 | 24.63 | 24.63 | 24.11 | 24.11 | -3.892% | 200 | -9.483% |
| 2026-06-04 | 25.54 | 25.54 | 24.99 | 25.08 | -0.213% | 7,800 | -13.006% |
| 2026-06-03 | 25.35 | 25.35 | 25.14 | 25.14 | 0.000% | 9,653 | -13.191% |