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%
XCOM — Corgi All Commodities 2x Daily ETF
Cboe BZXCorgi All Commodities 2x Daily ETF
$27.10
-0.25(-0.93%)
- O
- 27.10
- H
- 27.10
- L
- 27.10
- V
- 18
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$27.10
Period Return-45.44%
Period High$73.20
Period Low$18.98
Avg Daily Volume501
Total Trading Days365
XCOM — Historical OHLCV Price & Volume Table
Sep 10, 2019 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $27.10 | $27.10 | $27.10 | $27.10 | $-0.25 | -0.93% | 18 | $27.34 | $27.10 $27.10 |
| Oct 6, 2026 | $27.26 | $27.35 | $27.24 | $27.35 | +$0.52 | +1.92% | 1,659 | $27.25 | $27.24 $27.35 |
| Oct 5, 2026 | $27.14 | $27.14 | $26.83 | $26.84 | $-0.36 | -1.31% | 4,365 | $26.89 | $26.83 $27.14 |
| Oct 2, 2026 | $27.19 | $27.19 | $27.19 | $27.19 | $-0.50 | -1.79% | 20 | $26.75 | $27.19 $27.19 |
| Oct 1, 2026 | $27.69 | $27.69 | $27.69 | $27.69 | +$0.73 | +2.71% | 62 | $27.13 | $27.69 $27.69 |
| Sep 30, 2026 | $26.96 | $26.96 | $26.96 | $26.96 | +$0.53 | +2.02% | 41 | $27.06 | $26.96 $26.96 |
| Sep 29, 2026 | $26.42 | $26.42 | $26.42 | $26.42 | $-0.73 | -2.70% | 166 | $26.45 | $26.42 $26.42 |
| Sep 28, 2026 | $27.16 | $27.16 | $27.16 | $27.16 | $-0.41 | -1.48% | 21 | $27.26 | $27.16 $27.16 |
| Sep 25, 2026 | $27.56 | $27.56 | $27.56 | $27.56 | $-0.86 | -3.02% | 10 | $27.75 | $27.56 $27.56 |
| Sep 24, 2026 | $28.23 | $28.42 | $28.12 | $28.42 | +$0.48 | +1.72% | 238 | $28.19 | $28.12 $28.42 |
| Sep 23, 2026 | $27.83 | $27.94 | $27.82 | $27.94 | +$0.68 | +2.48% | 1,028 | $27.82 | $27.82 $27.94 |
| Sep 22, 2026 | $27.27 | $27.54 | $27.27 | $27.27 | $-0.23 | -0.83% | 1,920 | $27.52 | $27.27 $27.54 |
| Sep 21, 2026 | $27.25 | $27.56 | $27.25 | $27.50 | $-0.58 | -2.05% | 1,478 | $27.30 | $27.25 $27.56 |
| Sep 18, 2026 | $28.13 | $28.13 | $28.06 | $28.07 | $-0.28 | -0.99% | 433 | $28.13 | $28.06 $28.13 |
| Sep 17, 2026 | $28.35 | $28.35 | $28.35 | $28.35 | $-0.21 | -0.73% | 11 | $28.32 | $28.35 $28.35 |
| Sep 16, 2026 | $29.18 | $29.18 | $28.56 | $28.56 | $-0.93 | -3.14% | 286 | $28.91 | $28.56 $29.18 |
| Sep 15, 2026 | $29.00 | $29.48 | $29.00 | $29.48 | +$0.91 | +3.20% | 527 | $29.04 | $29.00 $29.48 |
| Sep 14, 2026 | $28.95 | $28.95 | $28.57 | $28.57 | $-0.04 | -0.14% | 320 | $28.74 | $28.57 $28.95 |
| Sep 11, 2026 | $28.42 | $28.63 | $28.42 | $28.61 | $-0.81 | -2.76% | 2,678 | $28.58 | $28.42 $28.63 |
| Sep 10, 2026 | $29.42 | $29.42 | $29.42 | $29.42 | +$1.31 | +4.65% | 11 | $28.65 | $29.42 $29.42 |
| Sep 9, 2026 | $28.11 | $28.11 | $28.11 | $28.11 | +$0.78 | +2.87% | 61 | $27.99 | $28.11 $28.11 |
| Sep 8, 2026 | $27.33 | $27.33 | $27.33 | $27.33 | +$0.74 | +2.80% | 12 | $27.13 | $27.33 $27.33 |
| Sep 4, 2026 | $25.93 | $26.59 | $25.85 | $26.59 | $-0.15 | -0.56% | 490 | $25.92 | $25.85 $26.59 |
| Sep 3, 2026 | $26.71 | $26.86 | $26.71 | $26.74 | +$0.00 | +0.01% | 598 | $26.74 | $26.71 $26.86 |
| Sep 2, 2026 | $26.43 | $26.73 | $26.43 | $26.73 | $-0.02 | -0.09% | 2,408 | $26.44 | $26.43 $26.73 |
| Sep 1, 2026 | $26.14 | $26.76 | $26.14 | $26.76 | +$1.12 | +4.37% | 2,466 | $26.55 | $26.14 $26.76 |
| Aug 31, 2026 | $25.64 | $25.64 | $25.64 | $25.64 | +$0.74 | +2.99% | 6 | $25.59 | $25.64 $25.64 |
| Aug 28, 2026 | $24.89 | $24.89 | $24.89 | $24.89 | $-0.14 | -0.55% | 6 | $24.92 | $24.89 $24.89 |
| Aug 27, 2026 | $25.03 | $25.03 | $25.03 | $25.03 | +$0.57 | +2.34% | 7 | $24.63 | $25.03 $25.03 |
| Aug 26, 2026 | $24.45 | $24.45 | $24.45 | $24.45 | +$0.02 | +0.10% | 36 | $24.48 | $24.45 $24.45 |