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%
XLBX — Corgi U.S. Materials 2x Daily ETF
Cboe BZXCorgi U.S. Materials 2x Daily ETF
$21.85
-0.68(-3.03%)
- O
- 21.85
- H
- 21.85
- L
- 21.85
- V
- 15
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$21.85
Period Return-13.08%
Period High$26.51
Period Low$20.98
Avg Daily Volume858
Total Trading Days88
XLBX — Historical OHLCV Price & Volume Table
Jun 3, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $21.85 | $21.85 | $21.85 | $21.85 | $-0.68 | -3.03% | 15 | $21.98 | $21.85 $21.85 |
| Oct 6, 2026 | $22.73 | $22.73 | $22.53 | $22.53 | +$0.20 | +0.91% | 1,748 | $22.73 | $22.53 $22.73 |
| Oct 5, 2026 | $21.67 | $22.33 | $21.67 | $22.33 | +$0.51 | +2.34% | 561 | $21.82 | $21.67 $22.33 |
| Oct 2, 2026 | $21.92 | $21.99 | $21.82 | $21.82 | +$0.36 | +1.68% | 1,567 | $21.96 | $21.82 $21.99 |
| Oct 1, 2026 | $21.14 | $21.46 | $20.98 | $21.46 | $-0.26 | -1.20% | 4,256 | $21.13 | $20.98 $21.46 |
| Sep 30, 2026 | $22.04 | $22.09 | $21.72 | $21.72 | $-0.29 | -1.31% | 422 | $22.01 | $21.72 $22.09 |
| Sep 29, 2026 | $22.28 | $22.28 | $22.01 | $22.01 | $-0.33 | -1.49% | 369 | $22.20 | $22.01 $22.28 |
| Sep 28, 2026 | $21.98 | $22.46 | $21.98 | $22.34 | $-0.32 | -1.41% | 513 | $22.24 | $21.98 $22.46 |
| Sep 25, 2026 | $22.56 | $22.66 | $22.56 | $22.66 | +$0.08 | +0.37% | 257 | $22.60 | $22.56 $22.66 |
| Sep 24, 2026 | $22.88 | $22.88 | $22.58 | $22.58 | $-0.55 | -2.38% | 110 | $22.88 | $22.58 $22.88 |
| Sep 23, 2026 | $23.17 | $23.23 | $23.13 | $23.13 | $-0.27 | -1.14% | 669 | $23.23 | $23.13 $23.23 |
| Sep 22, 2026 | $23.18 | $23.40 | $22.90 | $23.40 | +$0.73 | +3.21% | 2,209 | $22.93 | $22.90 $23.40 |
| Sep 21, 2026 | $22.79 | $22.85 | $22.67 | $22.67 | $-0.06 | -0.25% | 3,222 | $22.82 | $22.67 $22.85 |
| Sep 18, 2026 | $22.68 | $22.73 | $22.68 | $22.73 | $-0.69 | -2.95% | 421 | $22.68 | $22.68 $22.73 |
| Sep 17, 2026 | $23.41 | $23.41 | $23.41 | $23.41 | +$0.34 | +1.45% | 41 | $23.45 | $23.41 $23.41 |
| Sep 16, 2026 | $23.08 | $23.08 | $23.08 | $23.08 | $-0.29 | -1.25% | 10 | $23.51 | $23.08 $23.08 |
| Sep 15, 2026 | $23.12 | $23.37 | $23.01 | $23.37 | +$0.20 | +0.86% | 231 | $23.08 | $23.01 $23.37 |
| Sep 14, 2026 | $23.16 | $23.17 | $23.16 | $23.17 | $-0.44 | -1.87% | 123 | $23.17 | $23.16 $23.17 |
| Sep 11, 2026 | $23.61 | $23.61 | $23.61 | $23.61 | +$0.17 | +0.70% | 9 | $23.70 | $23.61 $23.61 |
| Sep 10, 2026 | $23.37 | $23.45 | $23.37 | $23.45 | $-0.65 | -2.72% | 125 | $23.39 | $23.37 $23.45 |
| Sep 9, 2026 | $24.10 | $24.10 | $24.10 | $24.10 | $-0.55 | -2.24% | 20 | $24.26 | $24.10 $24.10 |
| Sep 8, 2026 | $24.65 | $24.65 | $24.65 | $24.65 | $-0.46 | -1.82% | 7 | $25.05 | $24.65 $24.65 |
| Sep 4, 2026 | $25.11 | $25.11 | $25.11 | $25.11 | $-0.20 | -0.80% | 12 | $24.98 | $25.11 $25.11 |
| Sep 3, 2026 | $25.32 | $25.32 | $25.32 | $25.32 | $-0.34 | -1.33% | 7 | $25.43 | $25.32 $25.32 |
| Sep 2, 2026 | $25.66 | $25.66 | $25.66 | $25.66 | +$0.89 | +3.58% | 15 | $25.61 | $25.66 $25.66 |
| Sep 1, 2026 | $24.85 | $24.87 | $24.77 | $24.77 | $-0.62 | -2.46% | 328 | $24.86 | $24.77 $24.87 |
| Aug 31, 2026 | $25.75 | $25.75 | $25.39 | $25.39 | $-0.47 | -1.84% | 1,377 | $25.75 | $25.39 $25.75 |
| Aug 28, 2026 | $25.87 | $25.87 | $25.87 | $25.87 | $-0.12 | -0.46% | 26 | $25.78 | $25.87 $25.87 |
| Aug 27, 2026 | $25.99 | $25.99 | $25.99 | $25.99 | $-0.41 | -1.55% | 535 | $26.06 | $25.99 $25.99 |
| Aug 26, 2026 | $26.40 | $26.40 | $26.40 | $26.40 | +$0.07 | +0.27% | 7 | $26.45 | $26.40 $26.40 |