XLEX
Corgi U.S. Energy 2x Daily ETF
stockBATSETF
Market OpenOct 5, 2026 10:55:36 AM EDT
28.80USD0.000%(+28.80)3
29.14Bid29.23Ask0.09SpreadXLEX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 28.80 | 28.80 | 28.80 | 28.80 | +0.878% | 3 | 0.000% |
| 2026-10-02 | 28.41 | 28.55 | 28.41 | 28.55 | +0.428% | 306 | +0.878% |
| 2026-10-01 | 28.11 | 28.43 | 28.11 | 28.43 | +3.388% | 507 | +1.310% |
| 2026-09-30 | 27.50 | 27.50 | 27.50 | 27.50 | +0.316% | 74 | +4.742% |
| 2026-09-29 | 27.38 | 27.43 | 27.21 | 27.41 | -1.783% | 618 | +5.073% |
| 2026-09-28 | 28.17 | 28.20 | 27.91 | 27.91 | +0.020% | 3,737 | +3.200% |
| 2026-09-25 | 27.67 | 27.91 | 27.56 | 27.90 | -1.548% | 3,178 | +3.221% |
| 2026-09-24 | 28.65 | 29.05 | 28.34 | 28.34 | +0.529% | 14,667 | +1.623% |
| 2026-09-23 | 28.61 | 28.61 | 28.19 | 28.19 | +1.606% | 1,178 | +2.161% |
| 2026-09-22 | 27.50 | 28.40 | 27.50 | 27.75 | -2.086% | 2,036 | +3.802% |
| 2026-09-21 | 29.22 | 29.22 | 28.34 | 28.34 | -4.503% | 2,948 | +1.637% |
| 2026-09-18 | 29.67 | 29.67 | 29.67 | 29.67 | -0.567% | 179 | -2.939% |
| 2026-09-17 | 29.31 | 29.84 | 29.31 | 29.84 | +1.177% | 1,508 | -3.490% |
| 2026-09-16 | 29.97 | 29.97 | 29.49 | 29.49 | -5.587% | 414 | -2.354% |
| 2026-09-15 | 30.79 | 31.31 | 30.79 | 31.24 | +4.438% | 838 | -7.810% |
| 2026-09-14 | 31.23 | 31.24 | 29.91 | 29.91 | -2.022% | 2,550 | -3.719% |
| 2026-09-11 | 30.70 | 30.70 | 30.40 | 30.53 | +0.290% | 5,438 | -5.666% |
| 2026-09-10 | 30.48 | 30.66 | 30.44 | 30.44 | -1.189% | 2,757 | -5.392% |
| 2026-09-09 | 31.00 | 31.00 | 30.61 | 30.81 | +2.080% | 1,462 | -6.517% |
| 2026-09-08 | 30.50 | 30.59 | 29.86 | 30.18 | +2.132% | 1,430 | -4.573% |
| 2026-09-04 | 29.42 | 29.69 | 29.42 | 29.55 | -2.227% | 1,468 | -2.538% |
| 2026-09-03 | 31.00 | 31.00 | 30.22 | 30.22 | -1.249% | 1,988 | -4.708% |
| 2026-09-02 | 30.16 | 30.63 | 30.16 | 30.61 | +0.876% | 2,144 | -5.899% |
| 2026-09-01 | 29.82 | 30.34 | 29.73 | 30.34 | +2.400% | 6,095 | -5.075% |
| 2026-08-31 | 29.35 | 29.63 | 29.35 | 29.63 | +4.200% | 391 | -2.796% |
| 2026-08-28 | 28.35 | 28.43 | 28.26 | 28.43 | +1.587% | 2,127 | +1.286% |
| 2026-08-27 | 28.03 | 28.16 | 27.52 | 27.99 | -1.115% | 4,002 | +2.894% |
| 2026-08-26 | 26.72 | 28.31 | 26.72 | 28.31 | +0.855% | 770 | +1.746% |
| 2026-08-25 | 28.38 | 28.38 | 28.07 | 28.07 | -3.105% | 2,101 | +2.616% |
| 2026-08-24 | 29.37 | 29.37 | 28.67 | 28.97 | -1.746% | 979 | -0.571% |
| 2026-08-21 | 29.74 | 29.74 | 29.48 | 29.48 | -0.449% | 974 | -2.306% |
| 2026-08-20 | 30.17 | 30.17 | 29.54 | 29.61 | +0.810% | 2,855 | -2.745% |
| 2026-08-19 | 30.20 | 30.20 | 29.37 | 29.37 | -0.442% | 1,811 | -1.957% |
| 2026-08-18 | 29.33 | 29.51 | 29.33 | 29.51 | +3.317% | 1,995 | -2.390% |
| 2026-08-17 | 28.56 | 28.56 | 28.56 | 28.56 | +2.308% | 265 | +0.847% |
| 2026-08-14 | 27.91 | 27.91 | 27.91 | 27.91 | +2.605% | 149 | +3.175% |
| 2026-08-13 | 27.29 | 27.30 | 27.20 | 27.20 | +0.167% | 1,953 | +5.863% |
| 2026-08-12 | 27.20 | 27.20 | 27.16 | 27.16 | +0.517% | 252 | +6.039% |
| 2026-08-11 | 26.76 | 27.08 | 26.76 | 27.02 | +2.365% | 3,574 | +6.588% |
| 2026-08-10 | 25.61 | 26.40 | 25.61 | 26.40 | +9.328% | 3,374 | +9.109% |
| 2026-08-07 | 24.53 | 24.53 | 24.14 | 24.14 | -2.431% | 964 | +19.286% |
| 2026-08-06 | 24.39 | 24.83 | 24.39 | 24.75 | +2.711% | 876 | +16.386% |
| 2026-08-05 | 24.33 | 24.33 | 24.09 | 24.09 | -4.257% | 1,181 | +19.541% |
| 2026-08-04 | 24.51 | 25.25 | 24.51 | 25.16 | -0.965% | 2,045 | +14.452% |
| 2026-08-03 | 26.37 | 26.37 | 24.98 | 25.41 | -2.777% | 1,809 | +13.347% |
| 2026-07-31 | 30.74 | 30.74 | 25.54 | 26.13 | +2.019% | 1,832 | +10.200% |
| 2026-07-30 | 25.06 | 25.64 | 25.06 | 25.62 | +1.051% | 1,429 | +12.425% |
| 2026-07-29 | 25.57 | 25.70 | 25.35 | 25.35 | +3.610% | 2,828 | +13.607% |
| 2026-07-28 | 25.19 | 25.19 | 24.47 | 24.47 | -2.559% | 1,181 | +17.708% |
| 2026-07-27 | 25.69 | 25.69 | 25.11 | 25.11 | -3.975% | 2,277 | +14.696% |
| 2026-07-24 | 25.50 | 27.20 | 25.50 | 26.15 | +0.415% | 14,160 | +10.137% |
| 2026-07-23 | 27.08 | 27.50 | 26.04 | 26.04 | +0.701% | 9,935 | +10.594% |
| 2026-07-22 | 25.96 | 26.09 | 25.86 | 25.86 | +2.578% | 4,532 | +11.370% |
| 2026-07-21 | 24.87 | 25.21 | 24.87 | 25.21 | +1.492% | 3,374 | +14.240% |
| 2026-07-20 | 24.42 | 25.03 | 24.42 | 24.84 | +0.885% | 9,764 | +15.945% |
| 2026-07-17 | 24.36 | 24.62 | 24.35 | 24.62 | +2.303% | 723 | +16.970% |
| 2026-07-16 | 24.03 | 24.07 | 24.03 | 24.07 | +1.959% | 564 | +19.664% |
| 2026-07-15 | 23.60 | 23.60 | 23.60 | 23.60 | -1.742% | 33 | +22.009% |
| 2026-07-14 | 24.38 | 24.38 | 23.81 | 24.02 | +0.739% | 1,586 | +19.883% |
| 2026-07-13 | 24.01 | 24.01 | 23.85 | 23.85 | +6.067% | 587 | +20.769% |
| 2026-07-10 | 22.28 | 22.48 | 22.28 | 22.48 | +0.962% | 256 | +28.096% |
| 2026-07-09 | 22.66 | 22.66 | 22.27 | 22.27 | -2.878% | 523 | +29.328% |
| 2026-07-08 | 22.90 | 23.27 | 22.89 | 22.93 | +3.006% | 2,414 | +25.607% |
| 2026-07-07 | 21.76 | 22.36 | 21.76 | 22.26 | +5.851% | 1,047 | +29.382% |
| 2026-07-06 | 21.13 | 21.13 | 21.03 | 21.03 | -0.163% | 837 | +36.953% |
| 2026-07-02 | 21.06 | 21.06 | 21.06 | 21.06 | +1.528% | 10 | +36.730% |
| 2026-07-01 | 20.75 | 20.75 | 20.75 | 20.75 | -1.433% | 24 | +38.820% |
| 2026-06-30 | 21.05 | 21.05 | 21.05 | 21.05 | -1.622% | 119 | +36.830% |
| 2026-06-29 | 21.39 | 21.39 | 21.39 | 21.39 | -1.156% | 17 | +34.611% |
| 2026-06-26 | 21.65 | 21.65 | 21.65 | 21.65 | -0.860% | 31 | +33.055% |
| 2026-06-25 | 21.83 | 21.83 | 21.83 | 21.83 | +1.806% | 16 | +31.910% |
| 2026-06-24 | 21.45 | 21.45 | 21.45 | 21.45 | -3.498% | 431 | +34.293% |
| 2026-06-23 | 22.22 | 22.22 | 22.22 | 22.22 | +1.809% | 612 | +29.596% |
| 2026-06-22 | 21.83 | 21.83 | 21.83 | 21.83 | +2.481% | 116 | +31.940% |
| 2026-06-18 | 21.12 | 21.30 | 21.12 | 21.30 | -3.477% | 248 | +35.214% |
| 2026-06-17 | 22.07 | 22.07 | 22.07 | 22.07 | -2.326% | 29 | +30.512% |
| 2026-06-16 | 22.59 | 22.59 | 22.59 | 22.59 | -0.986% | 233 | +27.476% |
| 2026-06-15 | 24.45 | 24.45 | 22.82 | 22.82 | -6.661% | 945 | +26.219% |
| 2026-06-12 | 24.87 | 24.90 | 24.45 | 24.45 | +0.641% | 1,284 | +17.812% |
| 2026-06-11 | 24.67 | 24.67 | 24.28 | 24.29 | -3.765% | 1,114 | +18.567% |
| 2026-06-10 | 25.15 | 25.66 | 25.15 | 25.24 | +3.354% | 5,099 | +14.103% |
| 2026-06-09 | 24.63 | 24.63 | 24.12 | 24.42 | -3.387% | 1,070 | +17.929% |
| 2026-06-08 | 25.50 | 25.50 | 25.25 | 25.28 | +2.240% | 2,305 | +13.935% |
| 2026-06-05 | 24.98 | 24.98 | 24.72 | 24.72 | -3.545% | 110 | +16.487% |
| 2026-06-04 | 25.55 | 25.63 | 25.55 | 25.63 | -0.561% | 5,994 | +12.358% |
| 2026-06-03 | 26.23 | 26.23 | 25.78 | 25.78 | 0.000% | 9,433 | +11.728% |