MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XBIX — Corgi U.S. Biotech 2x Daily ETF
Cboe BZXCorgi U.S. Biotech 2x Daily ETF
$31.82
-0.53(-1.64%)
- O
- 31.70
- H
- 31.82
- L
- 30.60
- V
- 3.75K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$31.82
Period Return+27.28%
Period High$42.22
Period Low$25.00
Avg Daily Volume1.4K
Total Trading Days90
XBIX — Historical OHLCV Price & Volume Table
Jun 2, 2026 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $31.70 | $31.82 | $30.60 | $31.82 | $-0.53 | -1.64% | 3,748 | $31.22 | $30.60 $31.82 |
| Oct 7, 2026 | $32.44 | $33.18 | $32.35 | $32.35 | $-0.26 | -0.79% | 3,317 | $32.93 | $32.35 $33.18 |
| Oct 6, 2026 | $32.56 | $33.80 | $32.19 | $32.61 | $-2.39 | -6.83% | 985 | $32.64 | $32.19 $33.80 |
| Oct 5, 2026 | $33.53 | $35.00 | $33.44 | $35.00 | +$0.78 | +2.29% | 2,146 | $33.60 | $33.44 $35.00 |
| Oct 2, 2026 | $34.99 | $34.99 | $34.21 | $34.21 | $-0.15 | -0.44% | 15,627 | $34.98 | $34.21 $34.99 |
| Oct 1, 2026 | $35.64 | $35.64 | $34.36 | $34.36 | $-1.55 | -4.31% | 12,641 | $35.17 | $34.36 $35.64 |
| Sep 30, 2026 | $36.30 | $36.30 | $35.91 | $35.91 | +$0.55 | +1.55% | 545 | $36.27 | $35.91 $36.30 |
| Sep 29, 2026 | $35.25 | $35.36 | $35.25 | $35.36 | +$0.12 | +0.33% | 211 | $35.25 | $35.25 $35.36 |
| Sep 28, 2026 | $34.55 | $35.25 | $34.55 | $35.25 | +$0.59 | +1.70% | 701 | $34.56 | $34.55 $35.25 |
| Sep 25, 2026 | $35.11 | $35.11 | $34.63 | $34.66 | $-0.44 | -1.24% | 1,212 | $34.96 | $34.63 $35.11 |
| Sep 24, 2026 | $35.10 | $35.10 | $35.10 | $35.10 | +$0.30 | +0.87% | 30 | $34.60 | $35.10 $35.10 |
| Sep 23, 2026 | $37.71 | $37.80 | $34.77 | $34.79 | $-3.07 | -8.10% | 5,574 | $36.15 | $34.77 $37.80 |
| Sep 22, 2026 | $37.00 | $37.96 | $37.00 | $37.86 | +$1.65 | +4.56% | 3,011 | $37.60 | $37.00 $37.96 |
| Sep 21, 2026 | $36.00 | $36.40 | $36.00 | $36.21 | +$0.71 | +2.00% | 3,654 | $36.19 | $36.00 $36.40 |
| Sep 18, 2026 | $35.50 | $35.50 | $35.50 | $35.50 | $-0.78 | -2.16% | 25 | $36.19 | $35.50 $35.50 |
| Sep 17, 2026 | $36.28 | $36.28 | $36.28 | $36.28 | +$1.85 | +5.36% | 91 | $36.60 | $36.28 $36.28 |
| Sep 16, 2026 | $34.44 | $34.44 | $34.44 | $34.44 | +$0.15 | +0.45% | 23 | $34.54 | $34.44 $34.44 |
| Sep 15, 2026 | $34.28 | $34.28 | $34.28 | $34.28 | $-1.75 | -4.87% | 132 | $34.17 | $34.28 $34.28 |
| Sep 14, 2026 | $36.04 | $36.04 | $36.04 | $36.04 | +$0.57 | +1.60% | 13 | $35.73 | $36.04 $36.04 |
| Sep 11, 2026 | $35.47 | $35.47 | $35.47 | $35.47 | $-0.25 | -0.70% | 44 | $35.85 | $35.47 $35.47 |
| Sep 10, 2026 | $35.72 | $35.72 | $35.72 | $35.72 | $-1.27 | -3.43% | 130 | $36.28 | $35.72 $35.72 |
| Sep 9, 2026 | $36.99 | $36.99 | $36.99 | $36.99 | $-1.13 | -2.97% | 11 | $37.60 | $36.99 $36.99 |
| Sep 8, 2026 | $38.12 | $38.12 | $38.12 | $38.12 | $-0.97 | -2.47% | 78 | $38.41 | $38.12 $38.12 |
| Sep 4, 2026 | $39.09 | $39.09 | $39.09 | $39.09 | $-0.30 | -0.76% | 52 | $38.98 | $39.09 $39.09 |
| Sep 3, 2026 | $39.39 | $39.39 | $39.39 | $39.39 | $-0.44 | -1.11% | 23 | $38.97 | $39.39 $39.39 |
| Sep 2, 2026 | $39.83 | $39.83 | $39.83 | $39.83 | +$0.97 | +2.51% | 186 | $39.61 | $39.83 $39.83 |
| Sep 1, 2026 | $38.53 | $38.85 | $38.53 | $38.85 | +$0.31 | +0.80% | 576 | $37.88 | $38.53 $38.85 |
| Aug 31, 2026 | $37.39 | $38.55 | $37.39 | $38.55 | +$0.05 | +0.12% | 232 | $37.70 | $37.39 $38.55 |
| Aug 28, 2026 | $40.14 | $40.14 | $38.50 | $38.50 | $-2.92 | -7.04% | 217 | $40.15 | $38.50 $40.14 |
| Aug 27, 2026 | $41.42 | $41.42 | $41.42 | $41.42 | $-0.09 | -0.21% | 208 | $41.42 | $41.42 $41.42 |