XLVX
Corgi U.S. Healthcare 2x Daily ETF
stockBATSETF
At CloseOct 2, 2026 9:37:19 AM EDT
31.31USD0.000%(+31.31)280
XLVX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 31.25 | 31.53 | 31.25 | 31.53 | -0.107% | 280 | 0.000% |
| 2026-10-01 | 32.17 | 32.17 | 31.56 | 31.56 | -3.071% | 637 | -0.107% |
| 2026-09-30 | 33.21 | 33.21 | 32.56 | 32.56 | -2.065% | 508 | -3.174% |
| 2026-09-29 | 33.25 | 33.25 | 33.25 | 33.25 | -0.691% | 273 | -5.174% |
| 2026-09-28 | 33.58 | 33.58 | 33.48 | 33.48 | +0.448% | 267 | -5.829% |
| 2026-09-25 | 33.33 | 33.33 | 33.33 | 33.33 | +0.828% | 13 | -5.407% |
| 2026-09-24 | 33.05 | 33.05 | 33.05 | 33.05 | +1.144% | 87 | -4.624% |
| 2026-09-23 | 32.59 | 32.68 | 32.59 | 32.68 | -1.256% | 582 | -3.533% |
| 2026-09-22 | 33.10 | 33.10 | 33.10 | 33.10 | +1.169% | 30 | -4.745% |
| 2026-09-21 | 32.71 | 32.71 | 32.71 | 32.71 | +1.572% | 84 | -3.632% |
| 2026-09-18 | 32.40 | 32.40 | 32.07 | 32.21 | -0.710% | 3,282 | -2.117% |
| 2026-09-17 | 32.44 | 32.44 | 32.44 | 32.44 | +1.215% | 81 | -2.812% |
| 2026-09-16 | 32.05 | 32.05 | 32.05 | 32.05 | +0.149% | 129 | -1.630% |
| 2026-09-15 | 32.08 | 32.08 | 32.00 | 32.00 | -0.100% | 919 | -1.483% |
| 2026-09-14 | 32.03 | 32.03 | 32.03 | 32.03 | +2.820% | 101 | -1.582% |
| 2026-09-11 | 31.85 | 31.86 | 31.15 | 31.15 | -0.388% | 3,564 | +1.194% |
| 2026-09-10 | 31.27 | 31.27 | 31.27 | 31.27 | -1.151% | 2,570 | +0.801% |
| 2026-09-09 | 31.64 | 31.64 | 31.64 | 31.64 | -0.653% | 64 | -0.359% |
| 2026-09-08 | 31.94 | 31.94 | 31.85 | 31.85 | -4.931% | 227 | -1.010% |
| 2026-09-04 | 33.50 | 33.50 | 33.50 | 33.50 | -2.306% | 612 | -5.891% |
| 2026-09-03 | 33.93 | 34.29 | 33.84 | 34.29 | +0.484% | 1,889 | -8.061% |
| 2026-09-02 | 34.12 | 34.12 | 34.12 | 34.12 | +1.493% | 145 | -7.616% |
| 2026-09-01 | 33.62 | 33.62 | 33.62 | 33.62 | +1.000% | 149 | -6.237% |
| 2026-08-31 | 32.84 | 33.29 | 32.84 | 33.29 | -0.521% | 1,115 | -5.299% |
| 2026-08-28 | 33.34 | 33.46 | 33.32 | 33.46 | -0.660% | 2,585 | -5.792% |
| 2026-08-27 | 34.09 | 34.09 | 33.69 | 33.69 | -2.335% | 4,000 | -6.414% |
| 2026-08-26 | 34.59 | 34.59 | 34.49 | 34.49 | -2.003% | 153 | -8.599% |
| 2026-08-25 | 34.93 | 35.22 | 34.93 | 35.20 | +0.833% | 1,588 | -10.430% |
| 2026-08-24 | 34.88 | 34.91 | 34.80 | 34.91 | -0.150% | 1,290 | -9.684% |
| 2026-08-21 | 35.00 | 35.24 | 34.95 | 34.96 | +2.457% | 2,689 | -9.819% |
| 2026-08-20 | 34.81 | 34.81 | 34.12 | 34.12 | -3.427% | 2,337 | -7.603% |
| 2026-08-19 | 35.51 | 35.56 | 34.78 | 35.33 | +6.754% | 4,961 | -10.769% |
| 2026-08-18 | 32.76 | 33.09 | 32.76 | 33.09 | +3.329% | 807 | -4.742% |
| 2026-08-17 | 32.00 | 32.21 | 32.00 | 32.03 | -0.337% | 235 | -1.571% |
| 2026-08-14 | 32.14 | 32.14 | 32.14 | 32.14 | -1.434% | 56 | -1.903% |
| 2026-08-13 | 32.59 | 32.60 | 32.59 | 32.60 | -0.043% | 213 | -3.310% |
| 2026-08-12 | 32.65 | 32.71 | 32.62 | 32.62 | +0.749% | 3,109 | -3.351% |
| 2026-08-11 | 32.54 | 32.55 | 32.38 | 32.38 | -0.579% | 3,028 | -2.627% |
| 2026-08-10 | 32.56 | 32.56 | 32.56 | 32.56 | +3.244% | 49 | -3.191% |
| 2026-08-07 | 30.57 | 31.54 | 30.57 | 31.54 | +1.397% | 670 | -0.050% |
| 2026-08-06 | 31.11 | 31.11 | 31.11 | 31.11 | +0.034% | 65 | +1.346% |
| 2026-08-05 | 31.10 | 31.10 | 31.10 | 31.10 | +2.677% | 72 | +1.381% |
| 2026-08-04 | 30.02 | 30.29 | 30.02 | 30.29 | -0.482% | 466 | +4.094% |
| 2026-08-03 | 30.43 | 30.43 | 30.43 | 30.43 | -0.479% | 55 | +3.593% |
| 2026-07-31 | 30.58 | 30.58 | 30.58 | 30.58 | -0.911% | 72 | +3.097% |
| 2026-07-30 | 30.71 | 30.86 | 30.68 | 30.86 | -3.422% | 884 | +2.158% |
| 2026-07-29 | 32.31 | 32.32 | 31.95 | 31.95 | -1.288% | 687 | -1.338% |
| 2026-07-28 | 32.54 | 32.54 | 32.37 | 32.37 | +4.351% | 397 | -2.609% |
| 2026-07-27 | 31.14 | 31.14 | 31.02 | 31.02 | +1.435% | 594 | +1.629% |
| 2026-07-24 | 30.58 | 30.58 | 30.58 | 30.58 | +1.580% | 38 | +3.088% |
| 2026-07-23 | 30.11 | 30.11 | 30.11 | 30.11 | +2.573% | 19 | +4.717% |
| 2026-07-22 | 29.65 | 29.75 | 29.35 | 29.35 | -1.112% | 584 | +7.412% |
| 2026-07-21 | 29.68 | 29.68 | 29.68 | 29.68 | +0.884% | 67 | +6.217% |
| 2026-07-20 | 29.75 | 29.76 | 29.42 | 29.42 | -2.163% | 1,227 | +7.157% |
| 2026-07-17 | 31.00 | 31.00 | 30.07 | 30.07 | -0.810% | 1,272 | +4.839% |
| 2026-07-16 | 30.34 | 30.34 | 30.32 | 30.32 | +4.341% | 357 | +3.989% |
| 2026-07-15 | 29.08 | 29.18 | 29.05 | 29.05 | -0.241% | 764 | +8.504% |
| 2026-07-14 | 29.30 | 29.30 | 29.03 | 29.12 | -3.877% | 1,151 | +8.242% |
| 2026-07-13 | 30.30 | 30.30 | 30.30 | 30.30 | +0.825% | 490 | +4.046% |
| 2026-07-10 | 30.13 | 30.23 | 30.00 | 30.05 | -1.534% | 2,549 | +4.905% |
| 2026-07-09 | 30.34 | 30.52 | 30.34 | 30.52 | -0.402% | 481 | +3.295% |
| 2026-07-08 | 31.21 | 31.21 | 30.64 | 30.64 | -2.729% | 5,123 | +2.879% |
| 2026-07-07 | 31.88 | 31.88 | 31.29 | 31.50 | +2.903% | 5,628 | +0.072% |
| 2026-07-06 | 30.05 | 30.64 | 30.05 | 30.61 | -1.663% | 1,915 | +2.976% |
| 2026-07-02 | 30.41 | 31.26 | 30.41 | 31.13 | +4.987% | 7,171 | +1.264% |
| 2026-07-01 | 29.57 | 29.65 | 29.57 | 29.65 | +0.854% | 617 | +6.314% |
| 2026-06-30 | 29.51 | 29.51 | 29.40 | 29.40 | -2.363% | 645 | +7.222% |
| 2026-06-29 | 30.12 | 30.19 | 29.97 | 30.11 | +0.123% | 2,060 | +4.688% |
| 2026-06-26 | 30.18 | 30.20 | 29.75 | 30.08 | +6.217% | 43,140 | +4.817% |
| 2026-06-25 | 28.51 | 28.70 | 28.24 | 28.32 | +3.010% | 792 | +11.333% |
| 2026-06-24 | 27.52 | 27.57 | 27.20 | 27.49 | +1.613% | 964 | +14.683% |
| 2026-06-23 | 27.05 | 27.05 | 27.05 | 27.05 | +2.915% | 241 | +16.533% |
| 2026-06-22 | 26.05 | 26.29 | 26.05 | 26.29 | +1.387% | 129 | +19.930% |
| 2026-06-18 | 25.93 | 25.93 | 25.93 | 25.93 | -1.594% | 81 | +21.593% |
| 2026-06-17 | 26.35 | 26.35 | 26.35 | 26.35 | -2.902% | 3 | +19.654% |
| 2026-06-16 | 27.13 | 27.13 | 27.13 | 27.13 | +0.056% | 48 | +16.182% |
| 2026-06-15 | 26.94 | 27.32 | 26.94 | 27.12 | -1.197% | 2,194 | +16.247% |
| 2026-06-12 | 27.44 | 27.54 | 27.44 | 27.45 | -0.696% | 586 | +14.855% |
| 2026-06-11 | 27.13 | 27.64 | 27.13 | 27.64 | +1.507% | 463 | +14.056% |
| 2026-06-10 | 27.75 | 27.82 | 27.16 | 27.23 | -1.987% | 1,931 | +15.775% |
| 2026-06-09 | 27.39 | 27.93 | 27.34 | 27.78 | +2.203% | 2,624 | +13.474% |
| 2026-06-08 | 27.70 | 27.75 | 27.05 | 27.18 | -0.412% | 4,183 | +15.973% |
| 2026-06-05 | 27.55 | 27.80 | 27.27 | 27.30 | +1.391% | 2,832 | +15.495% |
| 2026-06-04 | 26.82 | 26.92 | 26.73 | 26.92 | +6.003% | 5,008 | +17.102% |
| 2026-06-03 | 25.46 | 25.55 | 25.40 | 25.40 | 0.000% | 10,243 | +24.131% |