XLEX Historical Prices
BATS: XLEXCorgi FundsTrading--Leveraged EquityETFUSD
30.45-0.1981 (-0.65%)
At close: Oct 9, 1:58 PM ET · Delayed 15 min
XLEX price history
The price history for Corgi U.S. Energy 2x Daily (XLEX) on this page begins on June 1, 2026, when the stock closed at $24.72; it most recently closed at $30.45 on October 5, 2026. The highest price in this record is $31.31, reached on September 14, 2026; the latest close is 2.7% 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
XLEX returns
1 week
+6.66%
1 month
-1.16%
3 months
+35.46%
XLEX price return, excluding dividends.
XLEX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 30.66 | 30.80 | 30.45 | 30.45 | -0.65% | |
| 30.60 | 30.65 | 30.36 | 30.65 | +4.46% | |
| 29.40 | 29.44 | 29.34 | 29.34 | +1.10% | |
| 29.02 | 29.02 | 29.02 | 29.02 | +1.65% | |
| 28.41 | 28.55 | 28.41 | 28.55 | +0.42% | |
| 28.11 | 28.43 | 28.11 | 28.43 | +3.38% | |
| 27.50 | 27.50 | 27.50 | 27.50 | +0.33% | |
| 27.38 | 27.43 | 27.21 | 27.41 | -1.79% | |
| 28.17 | 28.20 | 27.91 | 27.91 | +0.04% | |
| 27.67 | 27.91 | 27.56 | 27.90 | -1.55% | |
| 28.65 | 29.05 | 28.34 | 28.34 | +0.53% | |
| 28.61 | 28.61 | 28.19 | 28.19 | +1.59% | |
| 27.50 | 28.40 | 27.50 | 27.75 | -2.08% | |
| 29.22 | 29.22 | 28.34 | 28.34 | -4.48% | |
| 29.67 | 29.67 | 29.67 | 29.67 | -0.57% | |
| 29.31 | 29.84 | 29.31 | 29.84 | +1.19% | |
| 29.97 | 29.97 | 29.49 | 29.49 | -5.60% | |
| 30.79 | 31.31 | 30.79 | 31.24 | +4.45% | |
| 31.23 | 31.24 | 29.91 | 29.91 | -2.03% | |
| 30.70 | 30.70 | 30.40 | 30.53 | +0.30% | |
| 30.48 | 30.66 | 30.44 | 30.44 | -1.20% | |
| 31.00 | 31.00 | 30.61 | 30.81 | +2.09% | |
| 30.50 | 30.59 | 29.86 | 30.18 | +2.13% | |
| 29.42 | 29.69 | 29.42 | 29.55 | -2.22% | |
| 31.00 | 31.00 | 30.22 | 30.22 | -1.27% | |
| 30.16 | 30.63 | 30.16 | 30.61 | +0.89% | |
| 29.82 | 30.34 | 29.73 | 30.34 | +2.40% | |
| 29.35 | 29.63 | 29.35 | 29.63 | +4.22% | |
| 28.35 | 28.43 | 28.26 | 28.43 | +1.57% | |
| 28.03 | 28.16 | 27.52 | 27.99 | -1.13% | |
| 26.72 | 28.31 | 26.72 | 28.31 | +0.86% | |
| 28.38 | 28.38 | 28.07 | 28.07 | -3.11% | |
| 29.37 | 29.37 | 28.67 | 28.97 | -1.73% | |
| 29.74 | 29.74 | 29.48 | 29.48 | -0.44% | |
| 30.17 | 30.17 | 29.54 | 29.61 | +0.82% | |
| 30.20 | 30.20 | 29.37 | 29.37 | -0.47% | |
| 29.33 | 29.51 | 29.33 | 29.51 | +3.33% | |
| 28.56 | 28.56 | 28.56 | 28.56 | +2.33% | |
| 27.91 | 27.91 | 27.91 | 27.91 | +2.57% | |
| 27.29 | 27.30 | 27.21 | 27.21 | +0.18% | |
| 27.20 | 27.20 | 27.16 | 27.16 | +0.52% | |
| 26.76 | 27.08 | 26.76 | 27.02 | +2.35% | |
| 25.61 | 26.40 | 25.61 | 26.40 | +9.36% | |
| 24.53 | 24.53 | 24.14 | 24.14 | -2.46% | |
| 24.39 | 24.83 | 24.39 | 24.75 | +2.74% | |
| 24.33 | 24.33 | 24.09 | 24.09 | -4.25% | |
| 24.51 | 25.25 | 24.51 | 25.16 | -0.98% | |
| 26.37 | 26.37 | 24.98 | 25.41 | -2.76% | |
| 30.74 | 30.74 | 25.54 | 26.13 | +1.99% | |
| 25.06 | 25.64 | 25.06 | 25.62 | +1.07% | |
| 25.57 | 25.70 | 25.35 | 25.35 | +3.60% | |
| 25.19 | 25.19 | 24.47 | 24.47 | -2.55% | |
| 25.69 | 25.69 | 25.11 | 25.11 | -3.98% | |
| 25.50 | 27.20 | 25.50 | 26.15 | +0.42% | |
| 27.08 | 27.50 | 26.04 | 26.04 | +0.70% | |
| 25.96 | 26.09 | 25.86 | 25.86 | +2.58% | |
| 24.87 | 25.21 | 24.87 | 25.21 | +1.49% | |
| 24.42 | 25.03 | 24.42 | 24.84 | +0.89% | |
| 24.36 | 24.62 | 24.35 | 24.62 | +2.29% | |
| 24.03 | 24.07 | 24.03 | 24.07 | +1.99% | |
| 23.60 | 23.60 | 23.60 | 23.60 | -1.75% | |
| 24.38 | 24.38 | 23.81 | 24.02 | +0.71% | |
| 24.01 | 24.01 | 23.85 | 23.85 | +6.09% | |
| 22.28 | 22.48 | 22.28 | 22.48 | +0.94% | |
| 22.67 | 22.67 | 22.27 | 22.27 | -2.88% | |
| 22.90 | 23.27 | 22.89 | 22.93 | +3.01% | |
| 21.76 | 22.36 | 21.76 | 22.26 | +5.85% | |
| 21.13 | 21.13 | 21.03 | 21.03 | -0.14% | |
| 21.06 | 21.06 | 21.06 | 21.06 | +1.49% | |
| 20.75 | 20.75 | 20.75 | 20.75 | -1.43% | |
| 21.05 | 21.05 | 21.05 | 21.05 | -1.64% | |
| 21.40 | 21.40 | 21.40 | 21.40 | -1.15% | |
| 21.65 | 21.65 | 21.65 | 21.65 | -0.82% | |
| 21.83 | 21.83 | 21.83 | 21.83 | +1.77% | |
| 21.45 | 21.45 | 21.45 | 21.45 | -3.47% | |
| 22.22 | 22.22 | 22.22 | 22.22 | +1.79% | |
| 21.83 | 21.83 | 21.83 | 21.83 | +2.49% | |
| 21.12 | 21.30 | 21.12 | 21.30 | -3.49% | |
| 22.07 | 22.07 | 22.07 | 22.07 | -2.30% | |
| 22.59 | 22.59 | 22.59 | 22.59 | -1.01% | |
| 24.45 | 24.45 | 22.82 | 22.82 | -6.67% | |
| 24.87 | 24.90 | 24.45 | 24.45 | +0.66% | |
| 24.67 | 24.67 | 24.28 | 24.29 | -3.76% | |
| 25.15 | 25.66 | 25.15 | 25.24 | +3.36% | |
| 24.63 | 24.63 | 24.12 | 24.42 | -3.40% | |
| 25.50 | 25.50 | 25.25 | 25.28 | +2.27% | |
| 24.98 | 24.98 | 24.72 | 24.72 | -3.55% | |
| 25.55 | 25.63 | 25.55 | 25.63 | -0.58% | |
| 26.23 | 26.23 | 25.78 | 25.78 | — |