XLIX
Corgi U.S. Industrials 2x Daily ETF
stockBATSETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)566
XLIX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 22.94 | 22.94 | 22.93 | 22.93 | +1.458% | 1,227 | 0.000% |
| 2026-10-01 | 22.60 | 22.60 | 22.60 | 22.60 | +1.591% | 255 | +1.458% |
| 2026-09-30 | 22.85 | 22.85 | 22.25 | 22.25 | -2.258% | 840 | +3.072% |
| 2026-09-29 | 22.95 | 22.95 | 22.76 | 22.76 | +0.581% | 345 | +0.745% |
| 2026-09-28 | 22.88 | 22.88 | 22.63 | 22.63 | -2.088% | 256 | +1.330% |
| 2026-09-25 | 23.11 | 23.11 | 23.11 | 23.11 | +1.698% | 34 | -0.786% |
| 2026-09-24 | 22.63 | 22.73 | 22.63 | 22.73 | -1.441% | 127 | +0.899% |
| 2026-09-23 | 23.06 | 23.06 | 23.06 | 23.06 | -0.399% | 16 | -0.555% |
| 2026-09-22 | 23.15 | 23.15 | 23.15 | 23.15 | +0.450% | 19 | -0.951% |
| 2026-09-21 | 23.05 | 23.05 | 23.05 | 23.05 | +0.797% | 171 | -0.505% |
| 2026-09-18 | 22.87 | 22.87 | 22.87 | 22.87 | +0.648% | 103 | +0.287% |
| 2026-09-17 | 22.72 | 22.72 | 22.72 | 22.72 | +0.391% | 111 | +0.938% |
| 2026-09-16 | 22.63 | 22.63 | 22.63 | 22.63 | +0.031% | 17 | +1.333% |
| 2026-09-15 | 22.62 | 22.62 | 22.62 | 22.62 | -1.478% | 14 | +1.364% |
| 2026-09-14 | 22.96 | 22.96 | 22.96 | 22.96 | -2.827% | 13 | -0.134% |
| 2026-09-11 | 23.63 | 23.63 | 23.63 | 23.63 | +2.109% | 65 | -2.957% |
| 2026-09-10 | 23.14 | 23.14 | 23.14 | 23.14 | -1.667% | 26 | -0.910% |
| 2026-09-09 | 23.54 | 23.54 | 23.54 | 23.54 | -2.948% | 175 | -2.562% |
| 2026-09-08 | 24.25 | 24.25 | 24.25 | 24.25 | -0.895% | 66 | -5.434% |
| 2026-09-04 | 24.47 | 24.47 | 24.47 | 24.47 | +0.783% | 33 | -6.280% |
| 2026-09-03 | 24.28 | 24.28 | 24.28 | 24.28 | +1.876% | 81 | -5.546% |
| 2026-09-02 | 23.83 | 23.83 | 23.83 | 23.83 | +0.129% | 35 | -3.775% |
| 2026-09-01 | 23.80 | 23.80 | 23.80 | 23.80 | -3.024% | 169 | -3.651% |
| 2026-08-31 | 24.60 | 24.64 | 24.46 | 24.54 | -2.203% | 525 | -6.565% |
| 2026-08-28 | 25.10 | 25.10 | 25.10 | 25.10 | -1.930% | 15 | -8.623% |
| 2026-08-27 | 25.59 | 25.59 | 25.59 | 25.59 | -1.886% | 11 | -10.387% |
| 2026-08-26 | 26.08 | 26.08 | 26.08 | 26.08 | +2.228% | 13 | -12.077% |
| 2026-08-25 | 25.51 | 25.51 | 25.51 | 25.51 | -0.559% | 32 | -10.118% |
| 2026-08-24 | 25.66 | 25.66 | 25.66 | 25.66 | -1.594% | 139 | -10.620% |
| 2026-08-21 | 26.07 | 26.07 | 26.07 | 26.07 | +0.582% | 22 | -12.044% |
| 2026-08-20 | 25.92 | 25.92 | 25.92 | 25.92 | -2.301% | 56 | -11.532% |
| 2026-08-19 | 26.53 | 26.53 | 26.53 | 26.53 | -2.101% | 14 | -13.568% |
| 2026-08-18 | 27.10 | 27.10 | 27.10 | 27.10 | -2.904% | 53 | -15.383% |
| 2026-08-17 | 27.91 | 27.91 | 27.91 | 27.91 | -0.133% | 88 | -17.841% |
| 2026-08-14 | 27.95 | 27.95 | 27.95 | 27.95 | +0.676% | 10 | -17.950% |
| 2026-08-13 | 27.76 | 27.76 | 27.76 | 27.76 | -0.119% | 44 | -17.395% |
| 2026-08-12 | 27.80 | 27.80 | 27.80 | 27.80 | +0.250% | 266 | -17.493% |
| 2026-08-11 | 27.73 | 27.73 | 27.73 | 27.73 | +1.178% | 36 | -17.287% |
| 2026-08-10 | 27.42 | 27.42 | 27.40 | 27.40 | -0.677% | 567 | -16.313% |
| 2026-08-07 | 27.59 | 27.59 | 27.59 | 27.59 | +0.372% | 8 | -16.879% |
| 2026-08-06 | 27.49 | 27.49 | 27.49 | 27.49 | -2.003% | 52 | -16.570% |
| 2026-08-05 | 28.18 | 28.18 | 28.05 | 28.05 | +0.015% | 405 | -18.241% |
| 2026-08-04 | 28.15 | 28.15 | 28.04 | 28.04 | +3.475% | 130 | -18.229% |
| 2026-08-03 | 27.10 | 27.10 | 27.10 | 27.10 | +3.494% | 8 | -15.387% |
| 2026-07-31 | 25.55 | 26.19 | 25.55 | 26.19 | +1.950% | 139 | -12.430% |
| 2026-07-30 | 25.69 | 25.69 | 25.69 | 25.69 | +1.744% | 13 | -10.723% |
| 2026-07-29 | 25.25 | 25.25 | 25.25 | 25.25 | -6.592% | 41 | -9.166% |
| 2026-07-28 | 27.03 | 27.03 | 27.03 | 27.03 | -0.629% | 33 | -15.153% |
| 2026-07-27 | 27.20 | 27.20 | 27.20 | 27.20 | +0.685% | 13 | -15.686% |
| 2026-07-24 | 27.01 | 27.01 | 27.01 | 27.01 | +0.800% | 20 | -15.109% |
| 2026-07-23 | 26.80 | 26.80 | 26.80 | 26.80 | +3.004% | 108 | -14.430% |
| 2026-07-22 | 26.02 | 26.02 | 26.02 | 26.02 | +0.305% | 105 | -11.860% |
| 2026-07-21 | 26.14 | 26.14 | 25.94 | 25.94 | +0.763% | 223 | -11.591% |
| 2026-07-20 | 25.74 | 25.74 | 25.74 | 25.74 | -1.735% | 6 | -10.916% |
| 2026-07-17 | 26.20 | 26.20 | 26.20 | 26.20 | -0.802% | 7 | -12.462% |
| 2026-07-16 | 26.41 | 26.41 | 26.41 | 26.41 | +0.204% | 7 | -13.164% |
| 2026-07-15 | 26.36 | 26.36 | 26.36 | 26.36 | -0.627% | 103 | -12.987% |
| 2026-07-14 | 26.73 | 26.73 | 26.42 | 26.52 | +0.060% | 2,609 | -13.533% |
| 2026-07-13 | 26.87 | 26.87 | 26.44 | 26.51 | -2.192% | 207 | -13.481% |
| 2026-07-10 | 26.86 | 27.10 | 26.86 | 27.10 | +1.336% | 414 | -15.377% |
| 2026-07-09 | 27.01 | 27.01 | 26.74 | 26.74 | +0.591% | 506 | -14.247% |
| 2026-07-08 | 26.74 | 26.74 | 26.40 | 26.59 | -2.186% | 509 | -13.740% |
| 2026-07-07 | 26.98 | 27.18 | 26.98 | 27.18 | -3.238% | 107 | -15.626% |
| 2026-07-06 | 28.09 | 28.09 | 28.09 | 28.09 | +1.717% | 49 | -18.358% |
| 2026-07-02 | 27.26 | 27.62 | 27.26 | 27.62 | +0.284% | 2,014 | -16.956% |
| 2026-07-01 | 27.54 | 27.54 | 27.54 | 27.54 | -2.030% | 10 | -16.720% |
| 2026-06-30 | 27.76 | 28.11 | 27.76 | 28.11 | +2.838% | 3,917 | -18.411% |
| 2026-06-29 | 26.90 | 27.47 | 26.90 | 27.33 | +1.577% | 5,308 | -16.095% |
| 2026-06-26 | 26.91 | 26.91 | 26.91 | 26.91 | -3.011% | 5 | -14.773% |
| 2026-06-25 | 27.74 | 27.74 | 27.74 | 27.74 | +4.029% | 1 | -17.339% |
| 2026-06-24 | 26.67 | 26.67 | 26.67 | 26.67 | +2.071% | 1 | -14.009% |
| 2026-06-23 | 26.13 | 26.13 | 26.13 | 26.13 | -3.683% | 0 | -12.228% |
| 2026-06-22 | 27.02 | 27.13 | 27.02 | 27.13 | +1.037% | 176 | -15.460% |
| 2026-06-18 | 26.85 | 26.85 | 26.85 | 26.85 | +1.705% | 69 | -14.584% |
| 2026-06-17 | 26.40 | 26.40 | 26.40 | 26.40 | -0.512% | 115 | -13.127% |
| 2026-06-16 | 26.53 | 26.53 | 26.53 | 26.53 | +1.474% | 0 | -13.572% |
| 2026-06-15 | 26.15 | 26.15 | 26.15 | 26.15 | +2.847% | 12 | -12.299% |
| 2026-06-12 | 25.42 | 25.42 | 25.42 | 25.42 | +1.083% | 8 | -9.802% |
| 2026-06-11 | 25.15 | 25.15 | 25.15 | 25.15 | +6.174% | 4 | -8.825% |
| 2026-06-10 | 23.69 | 23.69 | 23.69 | 23.69 | -4.432% | 25 | -3.196% |
| 2026-06-08 | 25.12 | 25.12 | 24.79 | 24.79 | -0.814% | 100 | -7.486% |
| 2026-06-05 | 25.33 | 25.33 | 24.99 | 24.99 | -2.088% | 1,902 | -8.239% |
| 2026-06-04 | 25.52 | 25.52 | 25.52 | 25.52 | +2.047% | 2,025 | -10.155% |
| 2026-06-03 | 25.25 | 25.25 | 25.01 | 25.01 | 0.000% | 9,674 | -8.316% |