XLFX
Corgi U.S. Financials 2x Daily ETF
stockBATSETF
At CloseOct 2, 2026 10:19:21 AM EDT
26.31USD0.000%(+26.31)2,090
XLFX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 26.33 | 26.33 | 26.33 | 26.33 | +0.765% | 2,090 | 0.000% |
| 2026-10-01 | 26.13 | 26.13 | 26.13 | 26.13 | -0.429% | 181 | +0.765% |
| 2026-09-30 | 26.24 | 26.24 | 26.24 | 26.24 | -2.038% | 52 | +0.332% |
| 2026-09-29 | 26.79 | 26.79 | 26.79 | 26.79 | -0.589% | 32 | -1.712% |
| 2026-09-28 | 27.16 | 27.16 | 26.95 | 26.95 | -2.347% | 465 | -2.292% |
| 2026-09-25 | 27.32 | 27.60 | 27.32 | 27.59 | +0.986% | 2,011 | -4.585% |
| 2026-09-24 | 27.49 | 27.49 | 27.33 | 27.33 | -0.093% | 1,648 | -3.644% |
| 2026-09-23 | 27.56 | 27.59 | 27.35 | 27.35 | -1.028% | 2,220 | -3.734% |
| 2026-09-22 | 27.64 | 27.64 | 27.64 | 27.64 | -3.953% | 74 | -4.723% |
| 2026-09-21 | 28.77 | 28.77 | 28.77 | 28.77 | +0.749% | 35 | -8.490% |
| 2026-09-18 | 28.37 | 28.56 | 28.37 | 28.56 | +0.312% | 539 | -7.805% |
| 2026-09-17 | 28.65 | 28.69 | 28.47 | 28.47 | -0.621% | 637 | -7.517% |
| 2026-09-16 | 28.65 | 28.65 | 28.65 | 28.65 | -3.124% | 57 | -8.092% |
| 2026-09-15 | 29.42 | 29.57 | 29.38 | 29.57 | -0.756% | 2,048 | -10.963% |
| 2026-09-14 | 29.80 | 29.80 | 29.80 | 29.80 | -0.774% | 80 | -11.636% |
| 2026-09-11 | 30.03 | 30.03 | 30.03 | 30.03 | +1.183% | 50 | -12.320% |
| 2026-09-10 | 29.68 | 29.68 | 29.68 | 29.68 | -0.836% | 9 | -11.283% |
| 2026-09-09 | 29.62 | 29.93 | 29.62 | 29.93 | -0.696% | 140 | -12.025% |
| 2026-09-08 | 30.14 | 30.14 | 30.14 | 30.14 | -2.684% | 15 | -12.637% |
| 2026-09-04 | 31.11 | 31.16 | 30.97 | 30.97 | -1.663% | 1,078 | -14.981% |
| 2026-09-03 | 31.43 | 31.49 | 31.43 | 31.49 | +3.005% | 537 | -16.395% |
| 2026-09-02 | 30.57 | 30.57 | 30.57 | 30.57 | +1.672% | 12 | -13.883% |
| 2026-09-01 | 30.07 | 30.07 | 30.07 | 30.07 | -1.995% | 11 | -12.443% |
| 2026-08-31 | 30.70 | 30.70 | 30.68 | 30.68 | -1.304% | 1,033 | -14.189% |
| 2026-08-28 | 31.14 | 31.14 | 31.09 | 31.09 | +0.598% | 1,025 | -15.308% |
| 2026-08-27 | 31.11 | 31.11 | 30.90 | 30.90 | -1.328% | 1,112 | -14.801% |
| 2026-08-26 | 31.32 | 31.32 | 31.32 | 31.32 | -0.140% | 10 | -15.932% |
| 2026-08-25 | 31.35 | 31.36 | 31.35 | 31.36 | +0.334% | 158 | -16.050% |
| 2026-08-24 | 31.12 | 31.26 | 31.12 | 31.26 | +2.725% | 420 | -15.769% |
| 2026-08-21 | 30.51 | 30.51 | 30.43 | 30.43 | +1.358% | 1,818 | -13.474% |
| 2026-08-20 | 30.59 | 30.59 | 30.02 | 30.02 | -1.752% | 2,326 | -12.299% |
| 2026-08-19 | 31.23 | 31.23 | 30.55 | 30.56 | -1.491% | 1,649 | -13.835% |
| 2026-08-18 | 31.00 | 31.03 | 30.99 | 31.02 | +0.911% | 827 | -15.120% |
| 2026-08-17 | 31.02 | 31.02 | 30.74 | 30.74 | -1.946% | 678 | -14.346% |
| 2026-08-14 | 31.35 | 31.35 | 31.35 | 31.35 | -0.450% | 273 | -16.013% |
| 2026-08-13 | 31.37 | 31.49 | 31.37 | 31.49 | +1.106% | 217 | -16.391% |
| 2026-08-12 | 31.15 | 31.15 | 31.15 | 31.15 | +0.410% | 244 | -15.466% |
| 2026-08-11 | 31.00 | 31.16 | 31.00 | 31.02 | +0.271% | 4,522 | -15.120% |
| 2026-08-10 | 30.94 | 30.95 | 30.94 | 30.94 | +0.657% | 244 | -14.890% |
| 2026-08-07 | 30.89 | 30.89 | 30.71 | 30.73 | -0.741% | 1,559 | -14.330% |
| 2026-08-06 | 31.18 | 31.18 | 30.96 | 30.96 | -1.068% | 177 | -14.965% |
| 2026-08-05 | 31.39 | 31.39 | 31.30 | 31.30 | +0.440% | 328 | -15.874% |
| 2026-08-04 | 31.18 | 31.18 | 31.16 | 31.16 | +1.838% | 437 | -15.504% |
| 2026-08-03 | 29.00 | 30.60 | 29.00 | 30.60 | +1.246% | 1,614 | -13.951% |
| 2026-07-31 | 30.22 | 30.22 | 30.22 | 30.22 | -0.121% | 20 | -12.878% |
| 2026-07-30 | 30.26 | 30.26 | 30.26 | 30.26 | +1.071% | 10 | -12.984% |
| 2026-07-29 | 30.35 | 30.35 | 29.94 | 29.94 | -3.091% | 396 | -12.052% |
| 2026-07-28 | 30.79 | 30.89 | 30.79 | 30.89 | +2.490% | 1,400 | -14.771% |
| 2026-07-27 | 30.31 | 30.38 | 30.14 | 30.14 | +2.001% | 348 | -12.649% |
| 2026-07-24 | 29.51 | 29.55 | 29.51 | 29.55 | +1.607% | 1,650 | -10.901% |
| 2026-07-23 | 29.37 | 32.04 | 28.75 | 29.08 | -0.981% | 3,593 | -9.469% |
| 2026-07-22 | 29.31 | 29.96 | 29.31 | 29.37 | -0.075% | 2,692 | -10.357% |
| 2026-07-21 | 29.45 | 29.77 | 29.31 | 29.39 | +0.143% | 2,771 | -10.424% |
| 2026-07-20 | 29.50 | 29.50 | 29.35 | 29.35 | -1.023% | 112 | -10.296% |
| 2026-07-17 | 30.05 | 30.05 | 29.66 | 29.66 | -1.390% | 2,033 | -11.214% |
| 2026-07-16 | 30.13 | 30.16 | 29.85 | 30.07 | +0.145% | 1,374 | -12.448% |
| 2026-07-15 | 29.66 | 30.89 | 29.66 | 30.03 | +1.255% | 5,035 | -12.321% |
| 2026-07-14 | 29.38 | 30.08 | 29.37 | 29.66 | +0.697% | 1,695 | -11.221% |
| 2026-07-13 | 29.76 | 29.76 | 29.30 | 29.45 | +1.106% | 665 | -10.602% |
| 2026-07-10 | 29.22 | 29.22 | 28.95 | 29.13 | +0.890% | 1,921 | -9.613% |
| 2026-07-09 | 28.65 | 28.90 | 28.65 | 28.87 | +1.679% | 629 | -8.809% |
| 2026-07-08 | 31.04 | 31.04 | 28.40 | 28.40 | -4.000% | 2,565 | -7.278% |
| 2026-07-07 | 29.61 | 29.61 | 29.58 | 29.58 | -0.085% | 333 | -10.987% |
| 2026-07-06 | 29.34 | 29.61 | 29.01 | 29.61 | +2.052% | 310 | -11.063% |
| 2026-07-02 | 28.66 | 29.01 | 28.66 | 29.01 | +2.552% | 5,190 | -9.239% |
| 2026-07-01 | 27.97 | 28.29 | 27.97 | 28.29 | +4.475% | 710 | -6.922% |
| 2026-06-30 | 27.16 | 27.25 | 27.08 | 27.08 | -0.535% | 926 | -2.757% |
| 2026-06-29 | 27.36 | 27.36 | 27.20 | 27.22 | +0.348% | 1,856 | -3.277% |
| 2026-06-26 | 27.34 | 27.34 | 27.13 | 27.13 | +0.640% | 262 | -2.940% |
| 2026-06-25 | 28.10 | 28.10 | 26.95 | 26.95 | -0.935% | 1,118 | -2.319% |
| 2026-06-24 | 27.31 | 27.31 | 27.21 | 27.21 | -0.921% | 486 | -3.233% |
| 2026-06-23 | 27.96 | 27.96 | 27.43 | 27.46 | +0.872% | 8,596 | -4.124% |
| 2026-06-22 | 27.36 | 27.36 | 27.23 | 27.23 | +0.960% | 362 | -3.288% |
| 2026-06-18 | 27.06 | 27.06 | 26.97 | 26.97 | -1.600% | 395 | -2.360% |
| 2026-06-17 | 28.01 | 28.04 | 27.41 | 27.41 | -1.165% | 5,842 | -3.923% |
| 2026-06-16 | 27.80 | 27.86 | 27.65 | 27.73 | +2.980% | 5,131 | -5.043% |
| 2026-06-15 | 27.30 | 27.30 | 26.93 | 26.93 | +0.704% | 302 | -2.213% |
| 2026-06-12 | 26.42 | 26.74 | 26.42 | 26.74 | +2.635% | 100 | -1.524% |
| 2026-06-11 | 26.15 | 26.15 | 26.05 | 26.05 | +1.181% | 1,218 | +1.071% |
| 2026-06-10 | 26.00 | 26.00 | 25.75 | 25.75 | -0.618% | 130 | +2.264% |
| 2026-06-09 | 26.36 | 26.36 | 25.66 | 25.91 | +1.669% | 461 | +1.632% |
| 2026-06-08 | 25.48 | 25.48 | 25.48 | 25.48 | -1.229% | 32 | +3.327% |
| 2026-06-05 | 25.80 | 25.80 | 25.80 | 25.80 | +0.501% | 60 | +2.057% |
| 2026-06-04 | 25.76 | 25.79 | 25.58 | 25.67 | +4.950% | 7,132 | +2.569% |
| 2026-06-03 | 24.40 | 24.51 | 24.40 | 24.46 | 0.000% | 10,113 | +7.646% |