XLVX Historical Prices
BATS: XLVXCorgi FundsTrading--Leveraged EquityETFUSD
33.10+0.9139 (+2.84%)
At close: Oct 9, 3:58 PM ET · Delayed 15 min
XLVX price history
The price history for Corgi U.S. Healthcare 2x Daily (XLVX) on this page begins on June 1, 2026, when the stock closed at $27.30; it most recently closed at $33.10 on October 5, 2026. The highest price in this record is $35.56, reached on August 17, 2026; the latest close is 6.9% 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
XLVX returns
1 week
+4.98%
1 month
+4.61%
3 months
+10.15%
XLVX price return, excluding dividends.
XLVX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 33.11 | 33.10 | 33.10 | 33.10 | +4.02% | |
| 31.82 | 31.82 | 31.82 | 31.82 | -0.31% | |
| 31.37 | 31.92 | 31.37 | 31.92 | +1.24% | |
| 31.26 | 31.53 | 31.26 | 31.53 | -0.10% | |
| 32.17 | 32.17 | 31.56 | 31.56 | -3.07% | |
| 33.21 | 33.21 | 32.56 | 32.56 | -2.08% | |
| 33.25 | 33.25 | 33.25 | 33.25 | -0.69% | |
| 33.58 | 33.58 | 33.48 | 33.48 | +0.45% | |
| 33.33 | 33.33 | 33.33 | 33.33 | +0.85% | |
| 33.05 | 33.05 | 33.05 | 33.05 | +1.13% | |
| 32.59 | 32.68 | 32.59 | 32.68 | -1.27% | |
| 33.10 | 33.10 | 33.10 | 33.10 | +1.19% | |
| 32.71 | 32.71 | 32.71 | 32.71 | +1.55% | |
| 32.40 | 32.40 | 32.07 | 32.21 | -0.71% | |
| 32.44 | 32.44 | 32.44 | 32.44 | +1.22% | |
| 32.05 | 32.05 | 32.05 | 32.05 | +0.16% | |
| 32.08 | 32.08 | 32.00 | 32.00 | -0.09% | |
| 32.03 | 32.03 | 32.03 | 32.03 | +2.83% | |
| 31.85 | 31.86 | 31.15 | 31.15 | -0.38% | |
| 31.27 | 31.27 | 31.27 | 31.27 | -1.17% | |
| 31.64 | 31.64 | 31.64 | 31.64 | -0.66% | |
| 31.94 | 31.94 | 31.85 | 31.85 | -4.93% | |
| 33.50 | 33.50 | 33.50 | 33.50 | -2.30% | |
| 33.93 | 34.29 | 33.84 | 34.29 | +0.50% | |
| 34.12 | 34.12 | 34.12 | 34.12 | +1.49% | |
| 33.62 | 33.62 | 33.62 | 33.62 | +0.99% | |
| 32.84 | 33.29 | 32.84 | 33.29 | -0.51% | |
| 33.34 | 33.46 | 33.32 | 33.46 | -0.68% | |
| 34.09 | 34.09 | 33.69 | 33.69 | -2.32% | |
| 34.59 | 34.59 | 34.49 | 34.49 | -2.02% | |
| 34.93 | 35.22 | 34.93 | 35.20 | +0.83% | |
| 34.88 | 34.91 | 34.81 | 34.91 | -0.14% | |
| 35.00 | 35.24 | 34.95 | 34.96 | +2.46% | |
| 34.81 | 34.81 | 34.12 | 34.12 | -3.42% | |
| 35.51 | 35.56 | 34.78 | 35.33 | +6.77% | |
| 32.76 | 33.09 | 32.76 | 33.09 | +3.31% | |
| 32.00 | 32.21 | 32.00 | 32.03 | -0.34% | |
| 32.14 | 32.14 | 32.14 | 32.14 | -1.41% | |
| 32.59 | 32.60 | 32.59 | 32.60 | -0.06% | |
| 32.65 | 32.71 | 32.62 | 32.62 | +0.74% | |
| 32.54 | 32.55 | 32.38 | 32.38 | -0.55% | |
| 32.56 | 32.56 | 32.56 | 32.56 | +3.23% | |
| 30.57 | 31.54 | 30.57 | 31.54 | +1.38% | |
| 31.11 | 31.11 | 31.11 | 31.11 | +0.03% | |
| 31.10 | 31.10 | 31.10 | 31.10 | +2.67% | |
| 30.02 | 30.29 | 30.02 | 30.29 | -0.46% | |
| 30.43 | 30.43 | 30.43 | 30.43 | -0.49% | |
| 30.58 | 30.58 | 30.58 | 30.58 | -0.91% | |
| 30.72 | 30.86 | 30.68 | 30.86 | -3.41% | |
| 32.31 | 32.32 | 31.95 | 31.95 | -1.30% | |
| 32.54 | 32.54 | 32.37 | 32.37 | +4.35% | |
| 31.14 | 31.14 | 31.02 | 31.02 | +1.44% | |
| 30.58 | 30.58 | 30.58 | 30.58 | +1.56% | |
| 30.11 | 30.11 | 30.11 | 30.11 | +2.59% | |
| 29.65 | 29.75 | 29.35 | 29.35 | -1.11% | |
| 29.68 | 29.68 | 29.68 | 29.68 | +0.88% | |
| 29.75 | 29.76 | 29.42 | 29.42 | -2.16% | |
| 31.00 | 31.00 | 30.07 | 30.07 | -0.82% | |
| 30.34 | 30.34 | 30.32 | 30.32 | +4.37% | |
| 29.08 | 29.18 | 29.05 | 29.05 | -0.24% | |
| 29.30 | 29.30 | 29.03 | 29.12 | -3.89% | |
| 30.30 | 30.30 | 30.30 | 30.30 | +0.83% | |
| 30.13 | 30.23 | 30.00 | 30.05 | -1.54% | |
| 30.34 | 30.52 | 30.34 | 30.52 | -0.39% | |
| 31.21 | 31.21 | 30.64 | 30.64 | -2.73% | |
| 31.88 | 31.88 | 31.29 | 31.50 | +2.91% | |
| 30.05 | 30.64 | 30.05 | 30.61 | -1.67% | |
| 30.41 | 31.26 | 30.41 | 31.13 | +4.99% | |
| 29.57 | 29.65 | 29.57 | 29.65 | +0.85% | |
| 29.51 | 29.51 | 29.40 | 29.40 | -2.36% | |
| 30.12 | 30.19 | 29.97 | 30.11 | +0.10% | |
| 30.18 | 30.20 | 29.75 | 30.08 | +6.21% | |
| 28.51 | 28.70 | 28.24 | 28.32 | +3.02% | |
| 27.52 | 27.57 | 27.20 | 27.49 | +1.63% | |
| 27.05 | 27.05 | 27.05 | 27.05 | +2.89% | |
| 26.05 | 26.29 | 26.05 | 26.29 | +1.39% | |
| 25.93 | 25.93 | 25.93 | 25.93 | -1.59% | |
| 26.35 | 26.35 | 26.35 | 26.35 | -2.88% | |
| 27.13 | 27.13 | 27.13 | 27.13 | +0.04% | |
| 26.94 | 27.32 | 26.94 | 27.12 | -1.20% | |
| 27.44 | 27.54 | 27.44 | 27.45 | -0.69% | |
| 27.13 | 27.64 | 27.13 | 27.64 | +1.51% | |
| 27.75 | 27.82 | 27.16 | 27.23 | -1.98% | |
| 27.39 | 27.93 | 27.34 | 27.78 | +2.21% | |
| 27.70 | 27.75 | 27.05 | 27.18 | -0.44% | |
| 27.55 | 27.80 | 27.27 | 27.30 | +1.41% | |
| 26.82 | 26.92 | 26.73 | 26.92 | +5.98% | |
| 25.46 | 25.56 | 25.40 | 25.40 | — |