XLPX
Corgi U.S. Consumer Staples 2x Daily ETF
stockBATSETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)208
After-hoursOct 2, 2026 4:10:30 PM EDT
23.93USD0.000%(0.00)
XLPX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.93 | 23.93 | 23.93 | 23.93 | +0.460% | 209 | 0.000% |
| 2026-10-01 | 23.82 | 23.82 | 23.82 | 23.82 | -1.005% | 64 | +0.460% |
| 2026-09-30 | 24.07 | 24.07 | 24.06 | 24.06 | -2.668% | 137 | -0.550% |
| 2026-09-29 | 24.55 | 24.72 | 24.55 | 24.72 | -1.243% | 178 | -3.203% |
| 2026-09-28 | 24.97 | 25.04 | 24.97 | 25.04 | +0.469% | 568 | -4.406% |
| 2026-09-25 | 24.85 | 24.92 | 24.85 | 24.92 | +0.666% | 260 | -3.958% |
| 2026-09-24 | 24.75 | 24.75 | 24.75 | 24.75 | -1.575% | 104 | -3.319% |
| 2026-09-23 | 25.11 | 25.15 | 25.11 | 25.15 | -0.754% | 216 | -4.841% |
| 2026-09-22 | 25.34 | 25.34 | 25.34 | 25.34 | +1.982% | 45 | -5.559% |
| 2026-09-21 | 24.79 | 24.85 | 24.79 | 24.85 | -1.073% | 246 | -3.688% |
| 2026-09-18 | 25.18 | 25.18 | 25.12 | 25.12 | -1.544% | 262 | -4.721% |
| 2026-09-17 | 25.51 | 25.51 | 25.51 | 25.51 | +0.100% | 15 | -6.192% |
| 2026-09-16 | 25.49 | 25.49 | 25.49 | 25.49 | -0.653% | 90 | -6.098% |
| 2026-09-15 | 25.65 | 25.65 | 25.65 | 25.65 | -1.783% | 49 | -6.711% |
| 2026-09-14 | 26.12 | 26.12 | 26.12 | 26.12 | +2.525% | 158 | -8.375% |
| 2026-09-11 | 25.48 | 25.48 | 25.48 | 25.48 | +0.731% | 95 | -6.061% |
| 2026-09-10 | 25.29 | 25.29 | 25.29 | 25.29 | +0.072% | 17 | -5.375% |
| 2026-09-09 | 25.27 | 25.27 | 25.27 | 25.27 | -2.445% | 99 | -5.306% |
| 2026-09-08 | 25.91 | 25.91 | 25.91 | 25.91 | -1.322% | 304 | -7.621% |
| 2026-09-04 | 26.25 | 26.25 | 26.25 | 26.25 | -1.588% | 48 | -8.842% |
| 2026-09-03 | 26.68 | 26.68 | 26.68 | 26.68 | -0.815% | 28 | -10.290% |
| 2026-09-02 | 26.90 | 26.90 | 26.90 | 26.90 | +0.797% | 43 | -11.021% |
| 2026-09-01 | 26.99 | 26.99 | 26.68 | 26.68 | +0.405% | 751 | -10.312% |
| 2026-08-31 | 26.57 | 26.58 | 26.57 | 26.58 | -0.987% | 157 | -9.948% |
| 2026-08-28 | 26.84 | 26.84 | 26.84 | 26.84 | +0.574% | 124 | -10.837% |
| 2026-08-27 | 26.81 | 26.81 | 26.69 | 26.69 | -2.833% | 161 | -10.326% |
| 2026-08-26 | 27.62 | 27.62 | 27.47 | 27.47 | -0.486% | 131 | -12.866% |
| 2026-08-25 | 27.90 | 27.90 | 27.60 | 27.60 | -1.860% | 434 | -13.290% |
| 2026-08-24 | 27.99 | 28.12 | 27.95 | 28.12 | +3.328% | 329 | -14.903% |
| 2026-08-21 | 27.18 | 27.22 | 27.18 | 27.22 | +1.152% | 206 | -12.071% |
| 2026-08-20 | 26.91 | 26.91 | 26.91 | 26.91 | -2.516% | 16 | -11.058% |
| 2026-08-19 | 27.84 | 27.95 | 27.60 | 27.60 | +1.961% | 528 | -13.295% |
| 2026-08-18 | 27.22 | 27.22 | 27.07 | 27.07 | +2.161% | 127 | -11.595% |
| 2026-08-17 | 26.50 | 26.50 | 26.50 | 26.50 | -3.148% | 31 | -9.685% |
| 2026-08-14 | 27.36 | 27.36 | 27.36 | 27.36 | +0.031% | 15 | -12.528% |
| 2026-08-13 | 27.35 | 27.35 | 27.35 | 27.35 | +2.159% | 40 | -12.500% |
| 2026-08-12 | 26.81 | 26.81 | 26.77 | 26.77 | +0.499% | 121 | -10.611% |
| 2026-08-11 | 26.64 | 26.64 | 26.64 | 26.64 | -0.019% | 228 | -10.164% |
| 2026-08-10 | 26.71 | 26.71 | 26.64 | 26.64 | -0.654% | 187 | -10.181% |
| 2026-08-07 | 26.93 | 26.93 | 26.82 | 26.82 | +0.170% | 160 | -10.769% |
| 2026-08-06 | 26.81 | 26.81 | 26.77 | 26.77 | -0.914% | 127 | -10.617% |
| 2026-08-05 | 27.02 | 27.02 | 27.02 | 27.02 | +0.256% | 317 | -11.435% |
| 2026-08-04 | 26.85 | 26.95 | 26.85 | 26.95 | +0.816% | 228 | -11.208% |
| 2026-08-03 | 26.73 | 26.73 | 26.73 | 26.73 | -0.502% | 30 | -10.484% |
| 2026-07-31 | 26.89 | 26.89 | 26.87 | 26.87 | -0.902% | 120 | -10.933% |
| 2026-07-30 | 27.11 | 27.11 | 27.11 | 27.11 | -4.374% | 55 | -11.737% |
| 2026-07-29 | 27.90 | 28.35 | 27.90 | 28.35 | +0.627% | 2,376 | -15.597% |
| 2026-07-28 | 28.83 | 28.95 | 28.11 | 28.18 | +3.895% | 7,622 | -15.068% |
| 2026-07-27 | 26.76 | 27.12 | 26.76 | 27.12 | +3.107% | 4,349 | -11.760% |
| 2026-07-24 | 26.30 | 26.30 | 26.30 | 26.30 | +2.156% | 11 | -9.018% |
| 2026-07-23 | 25.97 | 25.97 | 25.75 | 25.75 | -3.012% | 319 | -7.056% |
| 2026-07-22 | 26.60 | 26.60 | 26.46 | 26.55 | +0.858% | 4,768 | -9.855% |
| 2026-07-21 | 26.31 | 26.32 | 26.31 | 26.32 | -1.906% | 210 | -9.082% |
| 2026-07-20 | 26.83 | 26.83 | 26.83 | 26.83 | -0.850% | 10 | -10.815% |
| 2026-07-17 | 28.52 | 28.52 | 27.06 | 27.06 | -1.351% | 1,784 | -11.573% |
| 2026-07-16 | 27.44 | 27.44 | 27.44 | 27.44 | +5.726% | 32 | -12.768% |
| 2026-07-15 | 25.95 | 25.95 | 25.95 | 25.95 | -0.337% | 12 | -7.773% |
| 2026-07-14 | 26.51 | 26.51 | 26.04 | 26.04 | -2.723% | 1,014 | -8.084% |
| 2026-07-13 | 27.08 | 27.12 | 26.77 | 26.77 | +1.268% | 820 | -10.586% |
| 2026-07-10 | 26.43 | 26.43 | 26.43 | 26.43 | +2.076% | 20 | -9.452% |
| 2026-07-09 | 25.89 | 25.89 | 25.89 | 25.89 | -3.067% | 20 | -7.573% |
| 2026-07-08 | 26.71 | 26.71 | 26.71 | 26.71 | -1.046% | 10 | -10.408% |
| 2026-07-07 | 26.99 | 26.99 | 26.99 | 26.99 | +1.836% | 17 | -11.345% |
| 2026-07-06 | 26.51 | 26.51 | 26.51 | 26.51 | -2.205% | 10 | -9.717% |
| 2026-07-02 | 26.14 | 27.11 | 26.14 | 27.11 | +4.452% | 420 | -11.708% |
| 2026-07-01 | 25.95 | 25.95 | 25.95 | 25.95 | +0.066% | 100 | -7.777% |
| 2026-06-30 | 26.08 | 26.08 | 25.59 | 25.93 | -2.735% | 331 | -7.717% |
| 2026-06-29 | 26.85 | 26.85 | 26.66 | 26.66 | -1.253% | 130 | -10.241% |
| 2026-06-26 | 27.09 | 27.09 | 26.98 | 27.00 | +1.890% | 332 | -11.366% |
| 2026-06-25 | 26.76 | 26.76 | 26.50 | 26.50 | -1.068% | 204 | -9.690% |
| 2026-06-24 | 26.79 | 26.79 | 26.79 | 26.79 | +1.571% | 134 | -10.655% |
| 2026-06-23 | 26.03 | 26.41 | 26.03 | 26.37 | +3.677% | 216 | -9.251% |
| 2026-06-22 | 25.52 | 25.52 | 25.44 | 25.44 | -1.255% | 254 | -5.914% |
| 2026-06-18 | 25.52 | 25.76 | 25.52 | 25.76 | -1.037% | 280 | -7.095% |
| 2026-06-17 | 26.07 | 26.14 | 26.03 | 26.03 | -4.548% | 1,114 | -8.058% |
| 2026-06-16 | 27.46 | 27.50 | 27.27 | 27.27 | +0.381% | 3,364 | -12.240% |
| 2026-06-15 | 27.17 | 27.18 | 27.17 | 27.17 | -0.809% | 819 | -11.905% |
| 2026-06-12 | 27.12 | 27.44 | 27.12 | 27.39 | +1.131% | 2,220 | -12.618% |
| 2026-06-11 | 27.36 | 27.40 | 27.08 | 27.08 | -0.289% | 839 | -11.629% |
| 2026-06-10 | 26.86 | 27.21 | 26.23 | 27.16 | +2.910% | 13,510 | -11.884% |
| 2026-06-09 | 25.74 | 26.45 | 25.74 | 26.39 | +2.615% | 938 | -9.321% |
| 2026-06-08 | 25.94 | 25.94 | 25.72 | 25.72 | -1.050% | 3,681 | -6.950% |
| 2026-06-05 | 25.78 | 26.15 | 25.78 | 25.99 | +3.551% | 2,152 | -7.927% |
| 2026-06-04 | 25.10 | 25.10 | 25.10 | 25.10 | -0.400% | 2 | -4.657% |
| 2026-06-03 | 25.46 | 25.49 | 25.20 | 25.20 | 0.000% | 9,644 | -5.038% |