XPAV
Corgi U.S. Infrastructure 2x Daily ETF
stockBATSETF
At CloseOct 2, 2026 9:38:20 AM EDT
21.47USD0.000%(+21.47)16
21.42Bid21.49Ask0.07SpreadXPAV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.49 | 21.49 | 21.49 | 21.49 | +3.181% | 16 | 0.000% |
| 2026-10-01 | 20.83 | 20.83 | 20.83 | 20.83 | +1.694% | 26 | +3.181% |
| 2026-09-30 | 20.48 | 20.48 | 20.48 | 20.48 | -1.310% | 25 | +4.930% |
| 2026-09-29 | 20.75 | 20.75 | 20.75 | 20.75 | -0.680% | 15 | +3.555% |
| 2026-09-28 | 20.89 | 20.89 | 20.89 | 20.89 | -1.576% | 10 | +2.850% |
| 2026-09-25 | 21.23 | 21.23 | 21.23 | 21.23 | +1.458% | 44 | +1.229% |
| 2026-09-24 | 20.81 | 20.92 | 20.81 | 20.92 | -1.190% | 1,094 | +2.705% |
| 2026-09-23 | 21.17 | 21.17 | 21.17 | 21.17 | -0.765% | 109 | +1.482% |
| 2026-09-22 | 21.14 | 21.34 | 21.14 | 21.34 | +1.835% | 211 | +0.706% |
| 2026-09-21 | 20.95 | 20.95 | 20.95 | 20.95 | +0.451% | 21 | +2.554% |
| 2026-09-18 | 20.86 | 20.86 | 20.86 | 20.86 | -0.037% | 12 | +3.017% |
| 2026-09-17 | 20.89 | 20.89 | 20.87 | 20.87 | +0.589% | 111 | +2.979% |
| 2026-09-16 | 20.74 | 20.74 | 20.74 | 20.74 | -0.009% | 17 | +3.585% |
| 2026-09-15 | 20.75 | 20.75 | 20.75 | 20.75 | -0.727% | 17 | +3.576% |
| 2026-09-14 | 20.90 | 20.90 | 20.90 | 20.90 | -4.126% | 104 | +2.823% |
| 2026-09-11 | 21.84 | 21.84 | 21.80 | 21.80 | +2.545% | 113 | -1.420% |
| 2026-09-10 | 21.26 | 21.26 | 21.26 | 21.26 | -3.035% | 13 | +1.089% |
| 2026-09-09 | 21.92 | 21.92 | 21.92 | 21.92 | -2.321% | 30 | -1.980% |
| 2026-09-08 | 22.44 | 22.44 | 22.44 | 22.44 | -1.221% | 91 | -4.255% |
| 2026-09-04 | 22.76 | 22.76 | 22.72 | 22.72 | +1.640% | 116 | -5.425% |
| 2026-09-03 | 22.35 | 22.35 | 22.35 | 22.35 | +1.304% | 26 | -3.873% |
| 2026-09-02 | 22.07 | 22.07 | 22.07 | 22.07 | +1.563% | 13 | -2.620% |
| 2026-09-01 | 21.73 | 21.73 | 21.73 | 21.73 | -3.146% | 110 | -1.098% |
| 2026-08-31 | 22.49 | 22.49 | 22.43 | 22.43 | -2.159% | 111 | -4.210% |
| 2026-08-28 | 22.93 | 22.93 | 22.93 | 22.93 | -2.596% | 10 | -6.278% |
| 2026-08-27 | 23.54 | 23.54 | 23.54 | 23.54 | -0.883% | 10 | -8.711% |
| 2026-08-26 | 23.75 | 23.75 | 23.75 | 23.75 | +2.278% | 10 | -9.518% |
| 2026-08-25 | 23.22 | 23.22 | 23.22 | 23.22 | -1.050% | 112 | -7.456% |
| 2026-08-24 | 23.50 | 23.50 | 23.47 | 23.47 | -1.782% | 111 | -8.428% |
| 2026-08-21 | 23.89 | 23.89 | 23.89 | 23.89 | +1.152% | 10 | -10.060% |
| 2026-08-20 | 23.62 | 23.62 | 23.62 | 23.62 | -2.408% | 19 | -9.024% |
| 2026-08-19 | 24.20 | 24.20 | 24.20 | 24.20 | -2.114% | 104 | -11.216% |
| 2026-08-18 | 24.74 | 24.74 | 24.72 | 24.72 | -4.820% | 110 | -13.093% |
| 2026-08-17 | 25.98 | 25.98 | 25.98 | 25.98 | +0.637% | 10 | -17.281% |
| 2026-08-14 | 25.81 | 25.81 | 25.81 | 25.81 | +0.919% | 10 | -16.754% |
| 2026-08-13 | 25.58 | 25.58 | 25.58 | 25.58 | -0.901% | 12 | -15.990% |
| 2026-08-12 | 25.81 | 25.81 | 25.81 | 25.81 | -0.577% | 13 | -16.746% |
| 2026-08-11 | 25.96 | 25.96 | 25.96 | 25.96 | +1.540% | 15 | -17.226% |
| 2026-08-10 | 25.57 | 25.57 | 25.57 | 25.57 | -1.471% | 10 | -15.951% |
| 2026-08-07 | 25.95 | 25.95 | 25.95 | 25.95 | +1.074% | 12 | -17.188% |
| 2026-08-06 | 25.67 | 25.67 | 25.67 | 25.67 | -1.470% | 10 | -16.299% |
| 2026-08-05 | 26.05 | 26.05 | 26.05 | 26.05 | +0.505% | 18 | -17.530% |
| 2026-08-04 | 25.92 | 25.92 | 25.92 | 25.92 | +3.486% | 21 | -17.113% |
| 2026-08-03 | 25.05 | 25.05 | 25.05 | 25.05 | +4.105% | 10 | -14.224% |
| 2026-07-31 | 24.06 | 24.06 | 24.06 | 24.06 | +0.973% | 10 | -10.703% |
| 2026-07-30 | 23.83 | 23.83 | 23.83 | 23.83 | +3.966% | 10 | -9.834% |
| 2026-07-29 | 22.92 | 22.92 | 22.92 | 22.92 | -7.471% | 10 | -6.258% |
| 2026-07-28 | 24.77 | 24.77 | 24.77 | 24.77 | -1.197% | 10 | -13.262% |
| 2026-07-27 | 25.07 | 25.07 | 25.07 | 25.07 | -0.694% | 10 | -14.300% |
| 2026-07-24 | 25.25 | 25.25 | 25.25 | 25.25 | +0.630% | 10 | -14.895% |
| 2026-07-23 | 25.09 | 25.09 | 25.09 | 25.09 | +2.957% | 11 | -14.359% |
| 2026-07-22 | 24.37 | 24.37 | 24.37 | 24.37 | +1.388% | 10 | -11.826% |
| 2026-07-21 | 24.04 | 24.04 | 24.04 | 24.04 | +1.859% | 13 | -10.602% |
| 2026-07-20 | 23.60 | 23.60 | 23.60 | 23.60 | -2.282% | 10 | -8.940% |
| 2026-07-17 | 24.15 | 24.15 | 24.15 | 24.15 | -1.636% | 11 | -11.018% |
| 2026-07-16 | 24.55 | 24.55 | 24.55 | 24.55 | +0.481% | 10 | -12.474% |
| 2026-07-15 | 24.43 | 24.43 | 24.43 | 24.43 | -0.315% | 11 | -12.053% |
| 2026-07-14 | 24.51 | 24.51 | 24.51 | 24.51 | +1.697% | 10 | -12.331% |
| 2026-07-13 | 24.10 | 24.10 | 24.10 | 24.10 | -1.793% | 13 | -10.843% |
| 2026-07-10 | 24.54 | 24.54 | 24.54 | 24.54 | +1.056% | 11 | -12.441% |
| 2026-07-09 | 24.28 | 24.28 | 24.28 | 24.28 | +1.129% | 61 | -11.516% |
| 2026-07-08 | 24.01 | 24.01 | 24.01 | 24.01 | -1.605% | 12 | -10.518% |
| 2026-07-07 | 24.40 | 24.40 | 24.40 | 24.40 | -4.407% | 18 | -11.953% |
| 2026-07-06 | 25.53 | 25.53 | 25.53 | 25.53 | +2.208% | 10 | -15.833% |
| 2026-07-02 | 24.98 | 24.98 | 24.98 | 24.98 | -2.146% | 51 | -13.975% |
| 2026-07-01 | 25.53 | 25.53 | 25.53 | 25.53 | -3.993% | 3 | -15.821% |
| 2026-06-30 | 26.59 | 26.59 | 26.59 | 26.59 | +1.159% | 13 | -19.182% |
| 2026-06-29 | 26.28 | 26.28 | 26.28 | 26.28 | -0.588% | 11 | -18.245% |
| 2026-06-26 | 26.44 | 26.44 | 26.44 | 26.44 | -3.518% | 5 | -18.726% |
| 2026-06-25 | 27.40 | 27.40 | 27.40 | 27.40 | +4.944% | 6 | -21.585% |
| 2026-06-24 | 26.11 | 26.11 | 26.11 | 26.11 | +1.653% | 4 | -17.709% |
| 2026-06-23 | 25.69 | 25.69 | 25.69 | 25.69 | -4.416% | 20 | -16.348% |
| 2026-06-22 | 26.87 | 26.87 | 26.87 | 26.87 | +2.168% | 4 | -20.042% |
| 2026-06-18 | 26.30 | 26.30 | 26.30 | 26.30 | +1.910% | 8 | -18.308% |
| 2026-06-17 | 25.81 | 25.81 | 25.81 | 25.81 | -1.878% | 4 | -16.748% |
| 2026-06-16 | 26.30 | 26.30 | 26.30 | 26.30 | +1.121% | 99 | -18.311% |
| 2026-06-15 | 26.39 | 26.39 | 26.01 | 26.01 | +1.510% | 126 | -17.395% |
| 2026-06-12 | 25.63 | 25.63 | 25.63 | 25.63 | +2.016% | 4 | -16.148% |
| 2026-06-11 | 23.90 | 25.12 | 23.59 | 25.12 | +6.285% | 700 | -14.458% |
| 2026-06-10 | 25.09 | 25.12 | 23.63 | 23.63 | -4.101% | 828 | -9.081% |
| 2026-06-08 | 24.64 | 24.64 | 24.64 | 24.64 | -3.026% | 100 | -12.810% |
| 2026-06-03 | 25.43 | 25.43 | 25.37 | 25.41 | 0.000% | 9,624 | -15.449% |