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%
XLFX — Corgi U.S. Financials 2x Daily ETF
Cboe BZXCorgi U.S. Financials 2x Daily ETF
$26.91
+0.49(+1.87%)
- O
- 26.38
- H
- 26.93
- L
- 26.26
- V
- 1.21K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$26.91
Period Return+10.02%
Period High$32.04
Period Low$24.40
Avg Daily Volume1.4K
Total Trading Days89
XLFX — Historical OHLCV Price & Volume Table
Jun 3, 2026 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $26.38 | $26.93 | $26.26 | $26.91 | +$0.49 | +1.87% | 1,214 | $26.69 | $26.26 $26.93 |
| Oct 7, 2026 | $26.21 | $26.48 | $26.21 | $26.42 | $-0.28 | -1.03% | 1,361 | $26.34 | $26.21 $26.48 |
| Oct 6, 2026 | $26.80 | $26.89 | $26.63 | $26.69 | +$0.13 | +0.48% | 3,178 | $26.69 | $26.63 $26.89 |
| Oct 5, 2026 | $26.37 | $26.59 | $26.32 | $26.56 | +$0.23 | +0.89% | 6,058 | $26.50 | $26.32 $26.59 |
| Oct 2, 2026 | $26.33 | $26.33 | $26.33 | $26.33 | +$0.20 | +0.77% | 2,090 | $26.32 | $26.33 $26.33 |
| Oct 1, 2026 | $26.13 | $26.13 | $26.13 | $26.13 | $-0.11 | -0.43% | 181 | $26.11 | $26.13 $26.13 |
| Sep 30, 2026 | $26.24 | $26.24 | $26.24 | $26.24 | $-0.55 | -2.04% | 52 | $26.38 | $26.24 $26.24 |
| Sep 29, 2026 | $26.79 | $26.79 | $26.79 | $26.79 | $-0.16 | -0.59% | 32 | $26.75 | $26.79 $26.79 |
| Sep 28, 2026 | $27.16 | $27.16 | $26.95 | $26.95 | $-0.65 | -2.35% | 465 | $27.06 | $26.95 $27.16 |
| Sep 25, 2026 | $27.32 | $27.60 | $27.32 | $27.60 | +$0.27 | +0.99% | 2,011 | $27.42 | $27.32 $27.60 |
| Sep 24, 2026 | $27.49 | $27.49 | $27.33 | $27.33 | $-0.03 | -0.09% | 1,648 | $27.46 | $27.33 $27.49 |
| Sep 23, 2026 | $27.56 | $27.59 | $27.35 | $27.35 | $-0.28 | -1.03% | 2,220 | $27.57 | $27.35 $27.59 |
| Sep 22, 2026 | $27.64 | $27.64 | $27.64 | $27.64 | $-1.14 | -3.95% | 74 | $27.90 | $27.64 $27.64 |
| Sep 21, 2026 | $28.77 | $28.77 | $28.77 | $28.77 | +$0.21 | +0.75% | 35 | $28.70 | $28.77 $28.77 |
| Sep 18, 2026 | $28.37 | $28.56 | $28.37 | $28.56 | +$0.09 | +0.31% | 539 | $28.37 | $28.37 $28.56 |
| Sep 17, 2026 | $28.65 | $28.69 | $28.47 | $28.47 | $-0.18 | -0.62% | 637 | $28.62 | $28.47 $28.69 |
| Sep 16, 2026 | $28.65 | $28.65 | $28.65 | $28.65 | $-0.92 | -3.12% | 57 | $28.81 | $28.65 $28.65 |
| Sep 15, 2026 | $29.42 | $29.57 | $29.38 | $29.57 | $-0.23 | -0.76% | 2,048 | $29.40 | $29.38 $29.57 |
| Sep 14, 2026 | $29.80 | $29.80 | $29.80 | $29.80 | $-0.23 | -0.77% | 80 | $29.93 | $29.80 $29.80 |
| Sep 11, 2026 | $30.03 | $30.03 | $30.03 | $30.03 | +$0.35 | +1.18% | 50 | $29.90 | $30.03 $30.03 |
| Sep 10, 2026 | $29.68 | $29.68 | $29.68 | $29.68 | $-0.25 | -0.84% | 9 | $29.70 | $29.68 $29.68 |
| Sep 9, 2026 | $29.62 | $29.93 | $29.62 | $29.93 | $-0.21 | -0.70% | 140 | $29.68 | $29.62 $29.93 |
| Sep 8, 2026 | $30.14 | $30.14 | $30.14 | $30.14 | $-0.83 | -2.68% | 15 | $30.43 | $30.14 $30.14 |
| Sep 4, 2026 | $31.11 | $31.16 | $30.97 | $30.97 | $-0.52 | -1.66% | 1,078 | $31.12 | $30.97 $31.16 |
| Sep 3, 2026 | $31.43 | $31.49 | $31.43 | $31.49 | +$0.92 | +3.01% | 537 | $31.42 | $31.43 $31.49 |
| Sep 2, 2026 | $30.57 | $30.57 | $30.57 | $30.57 | +$0.50 | +1.67% | 12 | $30.57 | $30.57 $30.57 |
| Sep 1, 2026 | $30.07 | $30.07 | $30.07 | $30.07 | $-0.61 | -1.99% | 11 | $30.51 | $30.07 $30.07 |
| Aug 31, 2026 | $30.70 | $30.70 | $30.68 | $30.68 | $-0.41 | -1.30% | 1,033 | $30.70 | $30.68 $30.70 |
| Aug 28, 2026 | $31.14 | $31.14 | $31.09 | $31.09 | +$0.18 | +0.60% | 1,025 | $31.14 | $31.09 $31.14 |
| Aug 27, 2026 | $31.11 | $31.11 | $30.90 | $30.90 | $-0.42 | -1.33% | 1,112 | $31.02 | $30.90 $31.11 |