XPAV Historical Prices
BATS: XPAVCorgi FundsTrading--Leveraged EquityETFUSD
21.07+0.1756 (+0.84%)
At close: Oct 9, 3:50 PM ET · Delayed 15 min
XPAV price history
The price history for Corgi U.S. Infrastructure 2x Daily (XPAV) on this page begins on June 1, 2026, when the stock closed at $24.76; it most recently closed at $21.07 on October 5, 2026. The highest price in this record is $27.40, reached on June 22, 2026; the latest close is 23.1% 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
XPAV returns
1 week
-1.94%
1 month
-3.86%
3 months
-14.12%
XPAV price return, excluding dividends.
XPAV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 21.14 | 21.07 | 21.07 | 21.07 | +0.84% | |
| 20.78 | 20.90 | 20.78 | 20.90 | -5.44% | |
| 22.10 | 22.10 | 22.10 | 22.10 | +1.80% | |
| 21.71 | 21.71 | 21.71 | 21.71 | +1.02% | |
| 21.49 | 21.49 | 21.49 | 21.49 | +3.17% | |
| 20.83 | 20.83 | 20.83 | 20.83 | +1.71% | |
| 20.48 | 20.48 | 20.48 | 20.48 | -1.30% | |
| 20.75 | 20.75 | 20.75 | 20.75 | -0.67% | |
| 20.89 | 20.89 | 20.89 | 20.89 | -1.60% | |
| 21.23 | 21.23 | 21.23 | 21.23 | +1.48% | |
| 20.81 | 20.92 | 20.81 | 20.92 | -1.18% | |
| 21.17 | 21.17 | 21.17 | 21.17 | -0.80% | |
| 21.14 | 21.34 | 21.14 | 21.34 | +1.86% | |
| 20.95 | 20.95 | 20.95 | 20.95 | +0.43% | |
| 20.86 | 20.86 | 20.86 | 20.86 | -0.05% | |
| 20.89 | 20.89 | 20.87 | 20.87 | +0.63% | |
| 20.74 | 20.74 | 20.74 | 20.74 | -0.05% | |
| 20.75 | 20.75 | 20.75 | 20.75 | -0.72% | |
| 20.90 | 20.90 | 20.90 | 20.90 | -4.13% | |
| 21.84 | 21.84 | 21.80 | 21.80 | +2.54% | |
| 21.26 | 21.26 | 21.26 | 21.26 | -3.01% | |
| 21.92 | 21.92 | 21.92 | 21.92 | -2.32% | |
| 22.44 | 22.44 | 22.44 | 22.44 | -1.23% | |
| 22.76 | 22.76 | 22.72 | 22.72 | +1.66% | |
| 22.35 | 22.35 | 22.35 | 22.35 | +1.27% | |
| 22.07 | 22.07 | 22.07 | 22.07 | +1.56% | |
| 21.73 | 21.73 | 21.73 | 21.73 | -3.12% | |
| 22.49 | 22.49 | 22.43 | 22.43 | -2.18% | |
| 22.93 | 22.93 | 22.93 | 22.93 | -2.59% | |
| 23.54 | 23.54 | 23.54 | 23.54 | -0.88% | |
| 23.75 | 23.75 | 23.75 | 23.75 | +2.28% | |
| 23.22 | 23.22 | 23.22 | 23.22 | -1.07% | |
| 23.50 | 23.50 | 23.47 | 23.47 | -1.76% | |
| 23.89 | 23.89 | 23.89 | 23.89 | +1.14% | |
| 23.62 | 23.62 | 23.62 | 23.62 | -2.40% | |
| 24.20 | 24.20 | 24.20 | 24.20 | -2.10% | |
| 24.74 | 24.74 | 24.72 | 24.72 | -4.85% | |
| 25.98 | 25.98 | 25.98 | 25.98 | +0.66% | |
| 25.81 | 25.81 | 25.81 | 25.81 | +0.90% | |
| 25.58 | 25.58 | 25.58 | 25.58 | -0.89% | |
| 25.81 | 25.81 | 25.81 | 25.81 | -0.58% | |
| 25.96 | 25.96 | 25.96 | 25.96 | +1.53% | |
| 25.57 | 25.57 | 25.57 | 25.57 | -1.46% | |
| 25.95 | 25.95 | 25.95 | 25.95 | +1.09% | |
| 25.67 | 25.67 | 25.67 | 25.67 | -1.50% | |
| 26.06 | 26.06 | 26.06 | 26.06 | +0.54% | |
| 25.92 | 25.92 | 25.92 | 25.92 | +3.47% | |
| 25.05 | 25.05 | 25.05 | 25.05 | +4.11% | |
| 24.06 | 24.06 | 24.06 | 24.06 | +0.97% | |
| 23.83 | 23.83 | 23.83 | 23.83 | +3.97% | |
| 22.92 | 22.92 | 22.92 | 22.92 | -7.47% | |
| 24.77 | 24.77 | 24.77 | 24.77 | -1.20% | |
| 25.07 | 25.07 | 25.07 | 25.07 | -0.71% | |
| 25.25 | 25.25 | 25.25 | 25.25 | +0.64% | |
| 25.09 | 25.09 | 25.09 | 25.09 | +2.95% | |
| 24.37 | 24.37 | 24.37 | 24.37 | +1.37% | |
| 24.04 | 24.04 | 24.04 | 24.04 | +1.86% | |
| 23.60 | 23.60 | 23.60 | 23.60 | -2.28% | |
| 24.15 | 24.15 | 24.15 | 24.15 | -1.63% | |
| 24.55 | 24.55 | 24.55 | 24.55 | +0.49% | |
| 24.43 | 24.43 | 24.43 | 24.43 | -0.33% | |
| 24.51 | 24.51 | 24.51 | 24.51 | +1.70% | |
| 24.10 | 24.10 | 24.10 | 24.10 | -1.79% | |
| 24.54 | 24.54 | 24.54 | 24.54 | +1.07% | |
| 24.28 | 24.28 | 24.28 | 24.28 | +1.12% | |
| 24.01 | 24.01 | 24.01 | 24.01 | -1.60% | |
| 24.40 | 24.40 | 24.40 | 24.40 | -4.43% | |
| 25.53 | 25.53 | 25.53 | 25.53 | +2.20% | |
| 24.98 | 24.98 | 24.98 | 24.98 | -2.15% | |
| 25.53 | 25.53 | 25.53 | 25.53 | -3.99% | |
| 26.59 | 26.59 | 26.59 | 26.59 | +1.18% | |
| 26.28 | 26.28 | 26.28 | 26.28 | -0.61% | |
| 26.44 | 26.44 | 26.44 | 26.44 | -3.50% | |
| 27.40 | 27.40 | 27.40 | 27.40 | +4.94% | |
| 26.11 | 26.11 | 26.11 | 26.11 | +1.63% | |
| 25.69 | 25.69 | 25.69 | 25.69 | -4.39% | |
| 26.87 | 26.87 | 26.87 | 26.87 | +2.17% | |
| 26.30 | 26.30 | 26.30 | 26.30 | +1.90% | |
| 25.81 | 25.81 | 25.81 | 25.81 | -1.86% | |
| 26.30 | 26.30 | 26.30 | 26.30 | +1.11% | |
| 26.39 | 26.39 | 26.01 | 26.01 | +1.48% | |
| 25.63 | 25.63 | 25.63 | 25.63 | +2.03% | |
| 23.90 | 25.12 | 23.59 | 25.12 | +6.31% | |
| 25.09 | 25.12 | 23.63 | 23.63 | -6.12% | |
| 25.17 | 25.17 | 25.17 | 25.17 | +2.15% | |
| 24.64 | 24.64 | 24.64 | 24.64 | -0.48% | |
| 24.76 | 24.76 | 24.76 | 24.76 | -3.28% | |
| 25.43 | 25.60 | 25.43 | 25.60 | +0.75% | |
| 25.43 | 25.43 | 25.37 | 25.41 | — |