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%
XLPX — Corgi U.S. Consumer Staples 2x Daily ETF
Cboe BZXCorgi U.S. Consumer Staples 2x Daily ETF
$25.32
+0.71(+2.90%)
- O
- 25.22
- H
- 25.32
- L
- 25.22
- V
- 1.8K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$25.32
Period Return+0.48%
Period High$28.95
Period Low$23.82
Avg Daily Volume853
Total Trading Days89
XLPX — Historical OHLCV Price & Volume Table
Jun 3, 2026 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $25.22 | $25.32 | $25.22 | $25.32 | +$0.71 | +2.90% | 1,798 | $25.28 | $25.22 $25.32 |
| Oct 7, 2026 | $24.77 | $24.77 | $24.61 | $24.61 | $-0.04 | -0.16% | 280 | $24.77 | $24.61 $24.77 |
| Oct 6, 2026 | $24.72 | $24.76 | $24.58 | $24.65 | +$0.47 | +1.93% | 1,553 | $24.70 | $24.58 $24.76 |
| Oct 5, 2026 | $24.18 | $24.18 | $24.18 | $24.18 | +$0.25 | +1.03% | 20 | $24.01 | $24.18 $24.18 |
| Oct 2, 2026 | $23.93 | $23.93 | $23.93 | $23.93 | +$0.11 | +0.46% | 209 | $23.79 | $23.93 $23.93 |
| Oct 1, 2026 | $23.82 | $23.82 | $23.82 | $23.82 | $-0.24 | -1.01% | 64 | $23.81 | $23.82 $23.82 |
| Sep 30, 2026 | $24.07 | $24.07 | $24.06 | $24.06 | $-0.66 | -2.67% | 137 | $24.12 | $24.06 $24.07 |
| Sep 29, 2026 | $24.55 | $24.72 | $24.55 | $24.72 | $-0.31 | -1.24% | 178 | $24.61 | $24.55 $24.72 |
| Sep 28, 2026 | $24.97 | $25.04 | $24.97 | $25.04 | +$0.12 | +0.47% | 568 | $24.97 | $24.97 $25.04 |
| Sep 25, 2026 | $24.85 | $24.92 | $24.85 | $24.92 | +$0.16 | +0.67% | 260 | $24.82 | $24.85 $24.92 |
| Sep 24, 2026 | $24.75 | $24.75 | $24.75 | $24.75 | $-0.40 | -1.57% | 104 | $25.01 | $24.75 $24.75 |
| Sep 23, 2026 | $25.11 | $25.15 | $25.11 | $25.15 | $-0.19 | -0.75% | 216 | $25.11 | $25.11 $25.15 |
| Sep 22, 2026 | $25.34 | $25.34 | $25.34 | $25.34 | +$0.49 | +1.98% | 45 | $25.25 | $25.34 $25.34 |
| Sep 21, 2026 | $24.79 | $24.85 | $24.79 | $24.85 | $-0.27 | -1.07% | 246 | $24.81 | $24.79 $24.85 |
| Sep 18, 2026 | $25.18 | $25.18 | $25.12 | $25.12 | $-0.39 | -1.54% | 262 | $25.04 | $25.12 $25.18 |
| Sep 17, 2026 | $25.51 | $25.51 | $25.51 | $25.51 | +$0.03 | +0.10% | 15 | $25.44 | $25.51 $25.51 |
| Sep 16, 2026 | $25.49 | $25.49 | $25.49 | $25.49 | $-0.17 | -0.65% | 90 | $25.77 | $25.49 $25.49 |
| Sep 15, 2026 | $25.65 | $25.65 | $25.65 | $25.65 | $-0.47 | -1.78% | 49 | $25.79 | $25.65 $25.65 |
| Sep 14, 2026 | $26.12 | $26.12 | $26.12 | $26.12 | +$0.64 | +2.53% | 158 | $26.18 | $26.12 $26.12 |
| Sep 11, 2026 | $25.48 | $25.48 | $25.48 | $25.48 | +$0.18 | +0.73% | 95 | $25.55 | $25.48 $25.48 |
| Sep 10, 2026 | $25.29 | $25.29 | $25.29 | $25.29 | +$0.02 | +0.07% | 17 | $25.43 | $25.29 $25.29 |
| Sep 9, 2026 | $25.27 | $25.27 | $25.27 | $25.27 | $-0.63 | -2.44% | 99 | $25.29 | $25.27 $25.27 |
| Sep 8, 2026 | $25.91 | $25.91 | $25.91 | $25.91 | $-0.35 | -1.32% | 304 | $25.91 | $25.91 $25.91 |
| Sep 4, 2026 | $26.25 | $26.25 | $26.25 | $26.25 | $-0.42 | -1.59% | 48 | $26.13 | $26.25 $26.25 |
| Sep 3, 2026 | $26.68 | $26.68 | $26.68 | $26.68 | $-0.22 | -0.82% | 28 | $26.37 | $26.68 $26.68 |
| Sep 2, 2026 | $26.90 | $26.90 | $26.90 | $26.90 | +$0.21 | +0.80% | 43 | $26.83 | $26.90 $26.90 |
| Sep 1, 2026 | $26.99 | $26.99 | $26.68 | $26.68 | +$0.11 | +0.41% | 751 | $26.99 | $26.68 $26.99 |
| Aug 31, 2026 | $26.57 | $26.58 | $26.57 | $26.58 | $-0.27 | -0.99% | 157 | $26.57 | $26.57 $26.58 |
| Aug 28, 2026 | $26.84 | $26.84 | $26.84 | $26.84 | +$0.15 | +0.57% | 124 | $26.80 | $26.84 $26.84 |
| Aug 27, 2026 | $26.81 | $26.81 | $26.69 | $26.69 | $-0.78 | -2.83% | 161 | $26.79 | $26.69 $26.81 |