XSEM
Corgi U.S. Semiconductors 2x Daily ETF
stockBATSETF
At CloseOct 2, 2026 11:48:07 AM EDT
22.39USD+4.724%(+1.01)283
21.91Bid21.98Ask0.07SpreadXSEM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 22.54 | 22.55 | 22.16 | 22.18 | +4.491% | 5,312 | 0.000% |
| 2026-10-01 | 20.85 | 21.40 | 20.80 | 21.23 | +2.383% | 1,500 | +4.491% |
| 2026-09-30 | 20.56 | 20.88 | 20.56 | 20.74 | +0.905% | 948 | +6.981% |
| 2026-09-29 | 20.87 | 20.87 | 20.55 | 20.55 | +2.034% | 5,261 | +7.948% |
| 2026-09-28 | 20.50 | 20.50 | 19.98 | 20.14 | -2.299% | 695 | +10.144% |
| 2026-09-25 | 20.60 | 20.63 | 20.39 | 20.61 | +2.092% | 2,515 | +7.612% |
| 2026-09-24 | 19.61 | 20.19 | 19.61 | 20.19 | +0.118% | 673 | +9.863% |
| 2026-09-23 | 19.83 | 20.17 | 19.83 | 20.17 | -2.476% | 4,562 | +9.993% |
| 2026-09-22 | 19.99 | 20.68 | 19.99 | 20.68 | +3.194% | 2,954 | +7.270% |
| 2026-09-21 | 19.02 | 20.04 | 19.02 | 20.04 | +9.019% | 7,185 | +10.696% |
| 2026-09-18 | 18.38 | 18.38 | 18.38 | 18.38 | +3.875% | 149 | +20.680% |
| 2026-09-17 | 17.58 | 17.70 | 17.56 | 17.70 | +5.934% | 1,712 | +25.357% |
| 2026-09-16 | 17.06 | 17.06 | 16.70 | 16.70 | +0.993% | 724 | +32.795% |
| 2026-09-15 | 16.50 | 16.54 | 16.50 | 16.54 | +0.161% | 1,110 | +34.114% |
| 2026-09-14 | 16.50 | 16.87 | 16.35 | 16.51 | -9.560% | 8,033 | +34.330% |
| 2026-09-11 | 18.36 | 18.46 | 18.26 | 18.26 | +3.163% | 4,393 | +21.488% |
| 2026-09-10 | 17.77 | 17.85 | 17.70 | 17.70 | -4.634% | 1,416 | +25.330% |
| 2026-09-09 | 18.67 | 18.67 | 18.56 | 18.56 | +0.270% | 797 | +19.523% |
| 2026-09-08 | 18.57 | 18.57 | 18.50 | 18.51 | +1.538% | 979 | +19.845% |
| 2026-09-04 | 18.24 | 18.36 | 18.23 | 18.23 | +5.255% | 2,135 | +21.689% |
| 2026-09-03 | 17.23 | 17.32 | 17.23 | 17.32 | +0.722% | 446 | +28.083% |
| 2026-09-02 | 16.88 | 17.20 | 16.88 | 17.20 | +2.476% | 1,495 | +29.008% |
| 2026-09-01 | 16.83 | 16.83 | 16.78 | 16.78 | -4.671% | 2,868 | +32.201% |
| 2026-08-31 | 17.53 | 17.63 | 17.53 | 17.60 | +1.000% | 1,362 | +26.026% |
| 2026-08-28 | 18.29 | 18.29 | 17.43 | 17.43 | -6.652% | 1,419 | +27.286% |
| 2026-08-27 | 18.50 | 18.67 | 18.38 | 18.67 | +6.235% | 3,708 | +18.818% |
| 2026-08-26 | 17.57 | 17.57 | 17.57 | 17.57 | -0.148% | 99 | +26.226% |
| 2026-08-25 | 17.79 | 17.90 | 17.39 | 17.60 | +3.192% | 1,743 | +26.039% |
| 2026-08-24 | 16.75 | 17.22 | 16.75 | 17.06 | -4.875% | 2,251 | +30.063% |
| 2026-08-21 | 18.23 | 18.23 | 17.87 | 17.93 | -1.158% | 1,225 | +23.722% |
| 2026-08-20 | 18.09 | 18.14 | 18.02 | 18.14 | +1.397% | 1,202 | +22.290% |
| 2026-08-19 | 18.13 | 18.13 | 17.89 | 17.89 | -3.481% | 1,156 | +23.999% |
| 2026-08-18 | 18.37 | 18.54 | 18.36 | 18.54 | -8.558% | 1,573 | +19.683% |
| 2026-08-17 | 20.00 | 20.62 | 20.00 | 20.27 | +2.587% | 7,018 | +9.440% |
| 2026-08-14 | 19.75 | 19.86 | 19.46 | 19.76 | -0.666% | 2,564 | +12.270% |
| 2026-08-13 | 21.00 | 21.00 | 19.89 | 19.89 | +1.435% | 1,643 | +11.523% |
| 2026-08-12 | 19.83 | 19.83 | 19.58 | 19.61 | +3.812% | 1,262 | +13.123% |
| 2026-08-11 | 18.94 | 19.20 | 18.73 | 18.89 | +1.395% | 3,096 | +17.436% |
| 2026-08-10 | 19.29 | 19.46 | 18.63 | 18.63 | -4.456% | 4,536 | +19.074% |
| 2026-08-07 | 19.55 | 19.60 | 19.46 | 19.50 | +3.068% | 1,743 | +13.767% |
| 2026-08-06 | 18.16 | 19.34 | 18.16 | 18.92 | +0.159% | 3,704 | +17.258% |
| 2026-08-05 | 19.40 | 19.65 | 18.66 | 18.89 | -1.214% | 3,328 | +17.445% |
| 2026-08-04 | 18.69 | 19.12 | 18.69 | 19.12 | +11.621% | 3,420 | +16.018% |
| 2026-08-03 | 16.85 | 17.20 | 16.85 | 17.13 | +0.582% | 2,135 | +29.500% |
| 2026-07-31 | 18.00 | 18.12 | 16.71 | 17.03 | +1.357% | 1,559 | +30.254% |
| 2026-07-30 | 16.10 | 16.87 | 16.10 | 16.80 | +12.019% | 9,290 | +32.021% |
| 2026-07-29 | 15.13 | 16.19 | 15.00 | 15.00 | -8.703% | 3,534 | +47.889% |
| 2026-07-28 | 15.90 | 16.77 | 15.90 | 16.43 | -6.524% | 2,811 | +35.018% |
| 2026-07-27 | 16.95 | 17.73 | 16.95 | 17.58 | -4.171% | 2,795 | +26.210% |
| 2026-07-24 | 18.70 | 18.70 | 18.34 | 18.34 | -7.412% | 955 | +20.946% |
| 2026-07-23 | 19.89 | 19.92 | 19.39 | 19.81 | -1.736% | 2,800 | +11.981% |
| 2026-07-22 | 19.60 | 20.52 | 19.53 | 20.16 | +0.951% | 3,423 | +10.037% |
| 2026-07-21 | 19.68 | 20.08 | 19.56 | 19.97 | +9.070% | 3,714 | +11.084% |
| 2026-07-20 | 18.87 | 18.87 | 18.31 | 18.31 | +0.118% | 884 | +21.159% |
| 2026-07-17 | 18.30 | 18.58 | 17.00 | 18.29 | -3.767% | 5,415 | +21.302% |
| 2026-07-16 | 18.94 | 19.00 | 18.94 | 19.00 | -7.928% | 2,073 | +16.732% |
| 2026-07-15 | 20.30 | 20.64 | 19.60 | 20.64 | -3.052% | 860 | +7.478% |
| 2026-07-14 | 21.32 | 21.54 | 21.29 | 21.29 | +4.362% | 774 | +4.197% |
| 2026-07-13 | 20.30 | 20.40 | 20.25 | 20.40 | -7.849% | 2,151 | +8.742% |
| 2026-07-10 | 21.87 | 22.14 | 21.87 | 22.14 | +1.057% | 184 | +0.207% |
| 2026-07-09 | 22.50 | 22.50 | 21.91 | 21.91 | +4.952% | 1,532 | +1.266% |
| 2026-07-08 | 20.67 | 21.01 | 20.19 | 20.87 | +4.768% | 404 | +6.281% |
| 2026-07-07 | 20.30 | 20.41 | 19.43 | 19.92 | -8.568% | 4,925 | +11.348% |
| 2026-07-06 | 21.89 | 21.89 | 21.79 | 21.79 | +4.959% | 364 | +1.808% |
| 2026-07-02 | 22.30 | 22.30 | 20.76 | 20.76 | -9.758% | 1,365 | +6.856% |
| 2026-07-01 | 24.20 | 24.20 | 23.00 | 23.00 | -11.280% | 1,177 | -3.570% |
| 2026-06-30 | 24.50 | 25.93 | 24.50 | 25.93 | +8.479% | 2,407 | -14.448% |
| 2026-06-29 | 22.00 | 23.90 | 22.00 | 23.90 | +6.634% | 244 | -7.193% |
| 2026-06-26 | 22.46 | 22.46 | 22.42 | 22.42 | -7.836% | 339 | -1.036% |
| 2026-06-25 | 23.48 | 24.57 | 23.48 | 24.32 | +5.785% | 3,638 | -8.791% |
| 2026-06-24 | 23.34 | 23.34 | 22.21 | 22.99 | -1.483% | 3,012 | -3.515% |
| 2026-06-23 | 23.68 | 24.46 | 23.34 | 23.34 | -13.613% | 1,010 | -4.946% |
| 2026-06-22 | 26.74 | 27.23 | 26.53 | 27.02 | +1.908% | 2,480 | -17.885% |
| 2026-06-18 | 26.50 | 26.54 | 26.49 | 26.51 | +11.321% | 1,484 | -16.319% |
| 2026-06-17 | 24.60 | 24.60 | 23.81 | 23.81 | +2.205% | 629 | -6.845% |
| 2026-06-16 | 25.53 | 25.57 | 23.30 | 23.30 | -9.115% | 1,841 | -4.791% |
| 2026-06-15 | 25.64 | 25.64 | 25.64 | 25.64 | +8.822% | 150 | -13.470% |
| 2026-06-12 | 23.13 | 23.90 | 23.13 | 23.56 | +3.260% | 506 | -5.836% |
| 2026-06-11 | 21.40 | 22.81 | 21.02 | 22.81 | +13.366% | 2,751 | -2.767% |
| 2026-06-10 | 21.51 | 21.70 | 20.12 | 20.12 | -5.609% | 5,005 | +10.229% |
| 2026-06-09 | 22.85 | 23.02 | 19.85 | 21.32 | -3.187% | 4,799 | +4.046% |
| 2026-06-08 | 21.86 | 22.61 | 21.86 | 22.02 | +7.592% | 11,066 | +0.731% |
| 2026-06-05 | 20.47 | 20.47 | 20.47 | 20.47 | -17.007% | 73 | +8.378% |
| 2026-06-04 | 24.66 | 24.66 | 24.66 | 24.66 | -3.345% | 20 | -10.054% |
| 2026-06-03 | 25.53 | 25.53 | 25.42 | 25.52 | 0.000% | 10,163 | -13.063% |