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%
XLEX — Corgi U.S. Energy 2x Daily ETF
Cboe BZXCorgi U.S. Energy 2x Daily ETF
$30.36
+1.35(+4.67%)
- O
- 30.60
- H
- 30.62
- L
- 30.36
- V
- 4.34K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$30.36
Period Return+17.77%
Period High$31.31
Period Low$20.75
Avg Daily Volume2.1K
Total Trading Days89
XLEX — Historical OHLCV Price & Volume Table
Jun 3, 2026 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $30.60 | $30.62 | $30.36 | $30.36 | +$1.35 | +4.67% | 4,342 | $30.57 | $30.36 $30.62 |
| Oct 7, 2026 | $29.01 | $29.01 | $29.01 | $29.01 | $-0.34 | -1.15% | 205 | $29.27 | $29.01 $29.01 |
| Oct 6, 2026 | $29.40 | $29.44 | $29.34 | $29.34 | +$0.33 | +1.12% | 467 | $29.42 | $29.34 $29.44 |
| Oct 5, 2026 | $29.02 | $29.02 | $29.02 | $29.02 | +$0.47 | +1.63% | 304 | $28.59 | $29.02 $29.02 |
| Oct 2, 2026 | $28.41 | $28.55 | $28.41 | $28.55 | +$0.12 | +0.43% | 306 | $28.47 | $28.41 $28.55 |
| Oct 1, 2026 | $28.11 | $28.43 | $28.11 | $28.43 | +$0.93 | +3.39% | 507 | $28.21 | $28.11 $28.43 |
| Sep 30, 2026 | $27.50 | $27.50 | $27.50 | $27.50 | +$0.09 | +0.32% | 74 | $27.62 | $27.50 $27.50 |
| Sep 29, 2026 | $27.38 | $27.43 | $27.21 | $27.41 | $-0.50 | -1.78% | 618 | $27.36 | $27.21 $27.43 |
| Sep 28, 2026 | $28.17 | $28.20 | $27.91 | $27.91 | +$0.01 | +0.02% | 3,737 | $28.00 | $27.91 $28.20 |
| Sep 25, 2026 | $27.67 | $27.91 | $27.56 | $27.90 | $-0.44 | -1.55% | 3,178 | $27.66 | $27.56 $27.91 |
| Sep 24, 2026 | $28.65 | $29.05 | $28.34 | $28.34 | +$0.15 | +0.53% | 14,667 | $28.92 | $28.34 $29.05 |
| Sep 23, 2026 | $28.61 | $28.61 | $28.19 | $28.19 | +$0.45 | +1.61% | 1,178 | $28.51 | $28.19 $28.61 |
| Sep 22, 2026 | $27.50 | $28.40 | $27.50 | $27.75 | $-0.59 | -2.09% | 2,036 | $28.05 | $27.50 $28.40 |
| Sep 21, 2026 | $29.22 | $29.22 | $28.34 | $28.34 | $-1.34 | -4.50% | 2,948 | $28.85 | $28.34 $29.22 |
| Sep 18, 2026 | $29.67 | $29.67 | $29.67 | $29.67 | $-0.17 | -0.57% | 179 | $29.67 | $29.67 $29.67 |
| Sep 17, 2026 | $29.31 | $29.84 | $29.31 | $29.84 | +$0.35 | +1.18% | 1,508 | $29.41 | $29.31 $29.84 |
| Sep 16, 2026 | $29.97 | $29.97 | $29.49 | $29.49 | $-1.75 | -5.59% | 414 | $29.79 | $29.49 $29.97 |
| Sep 15, 2026 | $30.79 | $31.31 | $30.79 | $31.24 | +$1.33 | +4.44% | 838 | $31.31 | $30.79 $31.31 |
| Sep 14, 2026 | $31.23 | $31.24 | $29.91 | $29.91 | $-0.62 | -2.02% | 2,550 | $31.37 | $29.91 $31.24 |
| Sep 11, 2026 | $30.70 | $30.70 | $30.40 | $30.53 | +$0.09 | +0.29% | 5,438 | $30.53 | $30.40 $30.70 |
| Sep 10, 2026 | $30.48 | $30.66 | $30.44 | $30.44 | $-0.37 | -1.19% | 2,757 | $30.55 | $30.44 $30.66 |
| Sep 9, 2026 | $31.00 | $31.00 | $30.61 | $30.81 | +$0.63 | +2.08% | 1,462 | $30.68 | $30.61 $31.00 |
| Sep 8, 2026 | $30.50 | $30.59 | $29.86 | $30.18 | +$0.63 | +2.13% | 1,430 | $30.19 | $29.86 $30.59 |
| Sep 4, 2026 | $29.42 | $29.69 | $29.42 | $29.55 | $-0.67 | -2.23% | 1,468 | $29.57 | $29.42 $29.69 |
| Sep 3, 2026 | $31.00 | $31.00 | $30.22 | $30.22 | $-0.38 | -1.25% | 1,988 | $30.72 | $30.22 $31.00 |
| Sep 2, 2026 | $30.16 | $30.63 | $30.16 | $30.61 | +$0.27 | +0.88% | 2,144 | $30.47 | $30.16 $30.63 |
| Sep 1, 2026 | $29.82 | $30.34 | $29.73 | $30.34 | +$0.71 | +2.40% | 6,095 | $30.20 | $29.73 $30.34 |
| Aug 31, 2026 | $29.35 | $29.63 | $29.35 | $29.63 | +$1.19 | +4.20% | 391 | $29.41 | $29.35 $29.63 |
| Aug 28, 2026 | $28.35 | $28.43 | $28.26 | $28.43 | +$0.44 | +1.59% | 2,127 | $28.31 | $28.26 $28.43 |
| Aug 27, 2026 | $28.03 | $28.16 | $27.52 | $27.99 | $-0.32 | -1.12% | 4,002 | $27.80 | $27.52 $28.16 |