XLBX Historical Prices
BATS: XLBXCorgi FundsTrading--Leveraged EquityETFUSD
22.20+0.1587 (+0.72%)
At close: Oct 6, 12:00 PM ET · Delayed 15 min
XLBX price history
The price history for Corgi U.S. Materials 2x Daily (XLBX) on this page begins on June 1, 2026, when the stock closed at $24.11; it most recently closed at $22.53 on October 5, 2026. The highest price in this record is $26.51, reached on June 15, 2026; the latest close is 15.0% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
XLBX returns
1 week
+2.36%
1 month
-8.60%
3 months
-9.63%
XLBX price return, excluding dividends.
XLBX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 22.73 | 22.73 | 22.53 | 22.53 | +0.90% | |
| 21.67 | 22.33 | 21.67 | 22.33 | +2.34% | |
| 21.92 | 21.99 | 21.82 | 21.82 | +1.68% | |
| 21.14 | 21.46 | 20.98 | 21.46 | -1.20% | |
| 22.04 | 22.09 | 21.72 | 21.72 | -1.32% | |
| 22.28 | 22.28 | 22.01 | 22.01 | -1.48% | |
| 21.98 | 22.46 | 21.98 | 22.34 | -1.41% | |
| 22.56 | 22.66 | 22.56 | 22.66 | +0.35% | |
| 22.88 | 22.88 | 22.58 | 22.58 | -2.38% | |
| 23.17 | 23.23 | 23.13 | 23.13 | -1.15% | |
| 23.18 | 23.40 | 22.90 | 23.40 | +3.22% | |
| 22.79 | 22.85 | 22.67 | 22.67 | -0.26% | |
| 22.68 | 22.73 | 22.68 | 22.73 | -2.90% | |
| 23.41 | 23.41 | 23.41 | 23.41 | +1.43% | |
| 23.08 | 23.08 | 23.08 | 23.08 | -1.24% | |
| 23.12 | 23.37 | 23.01 | 23.37 | +0.86% | |
| 23.16 | 23.17 | 23.16 | 23.17 | -1.86% | |
| 23.61 | 23.61 | 23.61 | 23.61 | +0.68% | |
| 23.37 | 23.45 | 23.37 | 23.45 | -2.70% | |
| 24.10 | 24.10 | 24.10 | 24.10 | -2.23% | |
| 24.65 | 24.65 | 24.65 | 24.65 | -1.83% | |
| 25.11 | 25.11 | 25.11 | 25.11 | -0.83% | |
| 25.32 | 25.32 | 25.32 | 25.32 | -1.33% | |
| 25.66 | 25.66 | 25.66 | 25.66 | +3.59% | |
| 24.85 | 24.87 | 24.77 | 24.77 | -2.44% | |
| 25.75 | 25.75 | 25.39 | 25.39 | -1.86% | |
| 25.87 | 25.87 | 25.87 | 25.87 | -0.46% | |
| 25.99 | 25.99 | 25.99 | 25.99 | -1.55% | |
| 26.40 | 26.40 | 26.40 | 26.40 | +0.30% | |
| 26.05 | 26.32 | 26.05 | 26.32 | +0.15% | |
| 26.28 | 26.28 | 26.28 | 26.28 | -0.08% | |
| 26.26 | 26.30 | 26.26 | 26.30 | +4.12% | |
| 25.70 | 25.72 | 25.26 | 25.26 | -0.12% | |
| 25.29 | 25.29 | 25.29 | 25.29 | +2.55% | |
| 24.66 | 24.66 | 24.66 | 24.66 | -1.71% | |
| 25.09 | 25.09 | 25.09 | 25.09 | -1.18% | |
| 25.39 | 25.39 | 25.39 | 25.39 | +0.83% | |
| 25.33 | 25.33 | 25.17 | 25.18 | -1.06% | |
| 25.63 | 25.63 | 25.45 | 25.45 | -2.38% | |
| 26.07 | 26.07 | 26.07 | 26.07 | +0.27% | |
| 25.89 | 26.00 | 25.89 | 26.00 | +1.05% | |
| 25.75 | 25.75 | 25.73 | 25.73 | +2.59% | |
| 25.26 | 25.26 | 25.08 | 25.08 | -2.11% | |
| 25.52 | 25.62 | 25.52 | 25.62 | +2.48% | |
| 25.00 | 25.00 | 25.00 | 25.00 | +3.86% | |
| 24.07 | 24.07 | 24.07 | 24.07 | +2.21% | |
| 23.55 | 23.55 | 23.55 | 23.55 | -4.73% | |
| 24.72 | 24.72 | 24.72 | 24.72 | -0.20% | |
| 24.77 | 24.77 | 24.77 | 24.77 | -2.52% | |
| 25.41 | 25.41 | 25.41 | 25.41 | +3.71% | |
| 24.50 | 24.50 | 24.50 | 24.50 | +0.62% | |
| 23.58 | 24.35 | 23.58 | 24.35 | +3.71% | |
| 25.25 | 25.25 | 23.48 | 23.48 | -2.04% | |
| 23.97 | 23.97 | 23.97 | 23.97 | +2.66% | |
| 23.35 | 23.35 | 23.35 | 23.35 | +0.34% | |
| 23.27 | 23.27 | 23.27 | 23.27 | -2.02% | |
| 23.75 | 23.75 | 23.75 | 23.75 | -1.53% | |
| 24.12 | 24.12 | 24.12 | 24.12 | +1.52% | |
| 23.72 | 23.76 | 23.72 | 23.76 | -0.75% | |
| 23.94 | 23.94 | 23.94 | 23.94 | +0.46% | |
| 23.83 | 23.83 | 23.83 | 23.83 | -1.53% | |
| 24.20 | 24.20 | 24.20 | 24.20 | +2.54% | |
| 23.60 | 23.60 | 23.60 | 23.60 | +0.25% | |
| 23.54 | 23.54 | 23.54 | 23.54 | -5.58% | |
| 24.86 | 24.93 | 24.86 | 24.93 | -1.31% | |
| 25.26 | 25.26 | 25.26 | 25.26 | +0.08% | |
| 25.24 | 25.24 | 25.24 | 25.24 | +3.66% | |
| 24.35 | 24.35 | 24.35 | 24.35 | +0.29% | |
| 24.28 | 24.28 | 24.28 | 24.28 | +1.00% | |
| 24.36 | 24.36 | 24.04 | 24.04 | -3.99% | |
| 25.04 | 25.04 | 25.04 | 25.04 | -0.79% | |
| 25.24 | 25.24 | 25.24 | 25.24 | +2.44% | |
| 24.64 | 24.64 | 24.64 | 24.64 | +1.11% | |
| 24.37 | 24.37 | 24.37 | 24.37 | -2.68% | |
| 25.04 | 25.04 | 25.04 | 25.04 | -0.28% | |
| 25.31 | 25.31 | 25.11 | 25.11 | -0.75% | |
| 26.24 | 26.51 | 25.30 | 25.30 | -2.77% | |
| 26.02 | 26.02 | 26.02 | 26.02 | +0.89% | |
| 26.39 | 26.44 | 25.79 | 25.79 | +1.18% | |
| 25.49 | 25.49 | 25.49 | 25.49 | +3.62% | |
| 24.66 | 24.66 | 24.60 | 24.60 | +6.22% | |
| 23.16 | 23.16 | 23.16 | 23.16 | -4.26% | |
| 23.67 | 24.19 | 23.67 | 24.19 | +3.24% | |
| 23.88 | 23.88 | 23.43 | 23.43 | -2.82% | |
| 24.63 | 24.63 | 24.11 | 24.11 | -3.87% | |
| 25.54 | 25.54 | 24.99 | 25.08 | -0.24% | |
| 25.35 | 25.35 | 25.14 | 25.14 | — |