XLEX Historical Prices
Corgi U.S. Energy 2x Daily ETF · daily open, high, low, close & volume
Trading days
106
Period high
35.40
Period low
20.75
Period change
+10.93%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 29.68 | 29.68 | 28.59 | 28.59 | -9.66% | 1,040 |
| Nov 3, 2026 | 31.70 | 32.02 | 31.61 | 31.65 | -1.73% | 8,123 |
| Nov 2, 2026 | 33.20 | 33.80 | 32.21 | 32.21 | -7.98% | 1,466 |
| Oct 30, 2026 | 35.40 | 35.40 | 34.55 | 35.00 | +3.83% | 2,635 |
| Oct 29, 2026 | 34.85 | 34.85 | 33.06 | 33.71 | +0.81% | 1,145 |
| Oct 28, 2026 | 33.41 | 33.88 | 33.38 | 33.44 | +0.58% | 2,002 |
| Oct 27, 2026 | 34.39 | 34.39 | 33.25 | 33.25 | -3.84% | 1,224 |
| Oct 26, 2026 | 34.42 | 34.65 | 34.42 | 34.57 | +0.69% | 1,200 |
| Oct 23, 2026 | 34.45 | 34.67 | 34.25 | 34.34 | +5.07% | 1,533 |
| Oct 22, 2026 | 33.72 | 33.72 | 31.48 | 32.68 | -1.81% | 2,828 |
| Oct 21, 2026 | 33.16 | 33.70 | 33.16 | 33.28 | +0.58% | 637 |
| Oct 20, 2026 | 33.45 | 33.45 | 32.03 | 33.09 | +0.30% | 631 |
| Oct 19, 2026 | 33.39 | 33.39 | 32.99 | 32.99 | -1.20% | 1,054 |
| Oct 16, 2026 | 31.80 | 33.39 | 31.80 | 33.39 | +4.99% | 5,013 |
| Oct 15, 2026 | 32.20 | 32.20 | 31.64 | 31.80 | -3.14% | 3,557 |
| Oct 14, 2026 | 32.53 | 32.84 | 32.53 | 32.83 | +1.16% | 2,086 |
| Oct 13, 2026 | 32.00 | 32.46 | 31.80 | 32.46 | +3.64% | 9,384 |
| Oct 12, 2026 | 31.35 | 31.56 | 31.25 | 31.32 | +2.84% | 2,624 |
| Oct 9, 2026 | 30.66 | 30.80 | 30.45 | 30.45 | -0.65% | 637 |
| Oct 8, 2026 | 30.60 | 30.65 | 30.36 | 30.65 | +5.67% | 4,348 |
| Oct 7, 2026 | 29.01 | 29.01 | 29.01 | 29.01 | -1.15% | 205 |
| Oct 6, 2026 | 29.40 | 29.44 | 29.34 | 29.34 | +1.12% | 467 |
| Oct 5, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | +1.63% | 304 |
| Oct 2, 2026 | 28.41 | 28.55 | 28.41 | 28.55 | +0.43% | 306 |
| Oct 1, 2026 | 28.11 | 28.43 | 28.11 | 28.43 | +3.39% | 507 |
| Sep 30, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | +0.32% | 74 |
| Sep 29, 2026 | 27.38 | 27.43 | 27.21 | 27.41 | -1.78% | 618 |
| Sep 28, 2026 | 28.17 | 28.20 | 27.91 | 27.91 | +0.02% | 3,737 |
| Sep 25, 2026 | 27.67 | 27.91 | 27.56 | 27.90 | -1.55% | 3,178 |
| Sep 24, 2026 | 28.65 | 29.05 | 28.34 | 28.34 | +0.53% | 14,667 |
| Sep 23, 2026 | 28.61 | 28.61 | 28.19 | 28.19 | +1.61% | 1,178 |
| Sep 22, 2026 | 27.50 | 28.40 | 27.50 | 27.75 | -2.09% | 2,036 |
| Sep 21, 2026 | 29.22 | 29.22 | 28.34 | 28.34 | -4.50% | 2,948 |
| Sep 18, 2026 | 29.67 | 29.67 | 29.67 | 29.67 | -0.57% | 179 |
| Sep 17, 2026 | 29.31 | 29.84 | 29.31 | 29.84 | +1.18% | 1,508 |
| Sep 16, 2026 | 29.97 | 29.97 | 29.49 | 29.49 | -5.59% | 414 |
| Sep 15, 2026 | 30.79 | 31.31 | 30.79 | 31.24 | +4.44% | 838 |
| Sep 14, 2026 | 31.23 | 31.24 | 29.91 | 29.91 | -2.02% | 2,250 |
| Sep 11, 2026 | 30.70 | 30.70 | 30.40 | 30.53 | -0.90% | 5,438 |
| Sep 9, 2026 | 31.00 | 31.00 | 30.61 | 30.81 | +2.08% | 1,462 |
| Sep 8, 2026 | 30.50 | 30.59 | 29.86 | 30.18 | +2.13% | 1,430 |
| Sep 4, 2026 | 29.42 | 29.69 | 29.42 | 29.55 | -2.23% | 1,468 |
| Sep 3, 2026 | 31.00 | 31.00 | 30.22 | 30.22 | -1.25% | 1,988 |
| Sep 2, 2026 | 30.16 | 30.63 | 30.16 | 30.61 | +3.30% | 2,144 |
| Aug 31, 2026 | 29.35 | 29.63 | 29.35 | 29.63 | +4.20% | 391 |
| Aug 28, 2026 | 28.35 | 28.43 | 28.26 | 28.43 | +1.59% | 2,127 |
| Aug 27, 2026 | 28.03 | 28.16 | 27.52 | 27.99 | -1.12% | 4,002 |
| Aug 26, 2026 | 26.72 | 28.31 | 26.72 | 28.31 | +0.85% | 770 |
| Aug 25, 2026 | 28.38 | 28.38 | 28.07 | 28.07 | -3.11% | 2,101 |
| Aug 24, 2026 | 29.37 | 29.37 | 28.67 | 28.97 | -1.75% | 979 |
| Aug 21, 2026 | 29.74 | 29.74 | 29.48 | 29.48 | -0.45% | 974 |
| Aug 20, 2026 | 30.17 | 30.17 | 29.54 | 29.61 | +0.81% | 2,855 |
| Aug 19, 2026 | 30.20 | 30.20 | 29.37 | 29.37 | -0.44% | 1,811 |
| Aug 18, 2026 | 29.33 | 29.51 | 29.33 | 29.51 | +3.32% | 1,995 |
| Aug 17, 2026 | 28.56 | 28.56 | 28.56 | 28.56 | +2.31% | 265 |
| Aug 14, 2026 | 27.91 | 27.91 | 27.91 | 27.91 | +2.61% | 149 |
| Aug 13, 2026 | 27.29 | 27.30 | 27.20 | 27.20 | +0.17% | 1,953 |
| Aug 12, 2026 | 27.20 | 27.20 | 27.16 | 27.16 | +0.52% | 252 |
| Aug 11, 2026 | 26.76 | 27.08 | 26.76 | 27.02 | +2.36% | 3,574 |
| Aug 10, 2026 | 25.61 | 26.40 | 25.61 | 26.40 | +9.33% | 3,374 |
| Aug 7, 2026 | 24.53 | 24.53 | 24.14 | 24.14 | -2.43% | 964 |
| Aug 6, 2026 | 24.39 | 24.83 | 24.39 | 24.75 | +2.71% | 876 |
| Aug 5, 2026 | 24.33 | 24.33 | 24.09 | 24.09 | -4.26% | 1,181 |
| Aug 4, 2026 | 24.51 | 25.25 | 24.51 | 25.16 | -0.97% | 2,045 |
| Aug 3, 2026 | 26.37 | 26.37 | 24.98 | 25.41 | -2.78% | 1,809 |
| Jul 31, 2026 | 30.74 | 30.74 | 25.54 | 26.13 | +2.02% | 1,832 |
| Jul 30, 2026 | 25.06 | 25.64 | 25.06 | 25.62 | +1.05% | 1,429 |
| Jul 29, 2026 | 25.57 | 25.70 | 25.35 | 25.35 | +3.61% | 2,828 |
| Jul 28, 2026 | 25.19 | 25.19 | 24.47 | 24.47 | -2.56% | 1,181 |
| Jul 27, 2026 | 25.69 | 25.69 | 25.11 | 25.11 | -3.97% | 2,215 |
| Jul 24, 2026 | 25.50 | 27.20 | 25.50 | 26.15 | +0.42% | 14,160 |
| Jul 23, 2026 | 27.08 | 27.50 | 26.04 | 26.04 | +0.70% | 9,935 |
| Jul 22, 2026 | 25.96 | 26.09 | 25.86 | 25.86 | +2.58% | 4,532 |
| Jul 21, 2026 | 24.87 | 25.21 | 24.87 | 25.21 | +1.49% | 3,374 |
| Jul 20, 2026 | 24.42 | 25.03 | 24.42 | 24.84 | +0.88% | 9,764 |
| Jul 17, 2026 | 24.36 | 24.62 | 24.35 | 24.62 | +2.30% | 723 |
| Jul 16, 2026 | 24.03 | 24.07 | 24.03 | 24.07 | +1.96% | 410 |
| Jul 15, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | -1.74% | 33 |
| Jul 14, 2026 | 24.38 | 24.38 | 23.81 | 24.02 | +0.74% | 1,586 |
| Jul 13, 2026 | 24.01 | 24.01 | 23.85 | 23.85 | +6.07% | 587 |
| Jul 10, 2026 | 22.28 | 22.48 | 22.28 | 22.48 | +0.96% | 256 |
| Jul 9, 2026 | 22.66 | 22.66 | 22.27 | 22.27 | -2.88% | 523 |
| Jul 8, 2026 | 22.90 | 23.27 | 22.89 | 22.93 | +3.01% | 2,414 |
| Jul 7, 2026 | 21.76 | 22.36 | 21.76 | 22.26 | +5.85% | 1,047 |
| Jul 6, 2026 | 21.13 | 21.13 | 21.03 | 21.03 | -0.16% | 837 |
| Jul 2, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | +1.53% | 10 |
| Jul 1, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | -1.43% | 24 |
| Jun 30, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | -1.62% | 119 |
| Jun 29, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | -1.16% | 17 |
| Jun 26, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | -0.86% | 31 |
| Jun 25, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | +1.81% | 16 |
| Jun 24, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | -3.50% | 431 |
| Jun 23, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | +1.81% | 612 |
| Jun 22, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | +2.48% | 116 |
| Jun 18, 2026 | 21.12 | 21.30 | 21.12 | 21.30 | -3.48% | 248 |
| Jun 17, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | -2.33% | 29 |
| Jun 16, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | -0.99% | 233 |
| Jun 15, 2026 | 24.45 | 24.45 | 22.82 | 22.82 | -6.66% | 945 |
| Jun 12, 2026 | 24.87 | 24.90 | 24.45 | 24.45 | +0.64% | 1,284 |
| Jun 11, 2026 | 24.67 | 24.67 | 24.28 | 24.29 | -3.77% | 1,114 |
| Jun 10, 2026 | 25.15 | 25.66 | 25.15 | 25.24 | +3.35% | 5,099 |
| Jun 9, 2026 | 24.63 | 24.63 | 24.12 | 24.42 | -3.39% | 1,070 |
| Jun 8, 2026 | 25.50 | 25.50 | 25.25 | 25.28 | +2.24% | 2,305 |
| Jun 5, 2026 | 24.98 | 24.98 | 24.72 | 24.72 | -3.55% | 110 |
| Jun 4, 2026 | 25.55 | 25.63 | 25.55 | 25.63 | -0.56% | 5,994 |
| Jun 3, 2026 | 26.23 | 26.23 | 25.78 | 25.78 | - | 9,433 |
Daily open, high, low, close and volume for Corgi U.S. Energy 2x Daily ETF (XLEX). Showing 106 trading days. Unadjusted prices.