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%
XPAV — Corgi U.S. Infrastructure 2x Daily ETF
Cboe BZXCorgi U.S. Infrastructure 2x Daily ETF
$20.98
-0.02(-0.09%)
- O
- 20.78
- H
- 20.98
- L
- 20.78
- V
- 9.72K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$20.98
Period Return-17.43%
Period High$27.40
Period Low$20.48
Avg Daily Volume401
Total Trading Days89
XPAV — Historical OHLCV Price & Volume Table
Jun 3, 2026 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $20.78 | $20.98 | $20.78 | $20.98 | $-0.02 | -0.09% | 9,717 | $20.97 | $20.78 $20.98 |
| Oct 7, 2026 | $21.00 | $21.00 | $21.00 | $21.00 | $-1.10 | -4.99% | 12 | $21.15 | $21.00 $21.00 |
| Oct 6, 2026 | $22.10 | $22.10 | $22.10 | $22.10 | +$0.40 | +1.83% | 12 | $22.04 | $22.10 $22.10 |
| Oct 5, 2026 | $21.71 | $21.71 | $21.71 | $21.71 | +$0.22 | +1.02% | 12 | $21.48 | $21.71 $21.71 |
| Oct 2, 2026 | $21.49 | $21.49 | $21.49 | $21.49 | +$0.66 | +3.18% | 16 | $21.09 | $21.49 $21.49 |
| Oct 1, 2026 | $20.83 | $20.83 | $20.83 | $20.83 | +$0.35 | +1.69% | 26 | $20.52 | $20.83 $20.83 |
| Sep 30, 2026 | $20.48 | $20.48 | $20.48 | $20.48 | $-0.27 | -1.31% | 25 | $20.46 | $20.48 $20.48 |
| Sep 29, 2026 | $20.75 | $20.75 | $20.75 | $20.75 | $-0.14 | -0.68% | 15 | $20.72 | $20.75 $20.75 |
| Sep 28, 2026 | $20.89 | $20.89 | $20.89 | $20.89 | $-0.33 | -1.58% | 10 | $20.56 | $20.89 $20.89 |
| Sep 25, 2026 | $21.23 | $21.23 | $21.23 | $21.23 | +$0.31 | +1.46% | 44 | $21.18 | $21.23 $21.23 |
| Sep 24, 2026 | $20.81 | $20.92 | $20.81 | $20.92 | $-0.25 | -1.19% | 1,094 | $20.82 | $20.81 $20.92 |
| Sep 23, 2026 | $21.17 | $21.17 | $21.17 | $21.17 | $-0.16 | -0.76% | 109 | $21.32 | $21.17 $21.17 |
| Sep 22, 2026 | $21.14 | $21.34 | $21.14 | $21.34 | +$0.38 | +1.83% | 211 | $21.15 | $21.14 $21.34 |
| Sep 21, 2026 | $20.95 | $20.95 | $20.95 | $20.95 | +$0.09 | +0.45% | 21 | $20.86 | $20.95 $20.95 |
| Sep 18, 2026 | $20.86 | $20.86 | $20.86 | $20.86 | $-0.01 | -0.04% | 12 | $20.72 | $20.86 $20.86 |
| Sep 17, 2026 | $20.89 | $20.89 | $20.87 | $20.87 | +$0.12 | +0.59% | 111 | $20.90 | $20.87 $20.89 |
| Sep 16, 2026 | $20.74 | $20.74 | $20.74 | $20.74 | $-0.00 | -0.01% | 17 | $20.99 | $20.74 $20.74 |
| Sep 15, 2026 | $20.75 | $20.75 | $20.75 | $20.75 | $-0.15 | -0.73% | 17 | $20.79 | $20.75 $20.75 |
| Sep 14, 2026 | $20.90 | $20.90 | $20.90 | $20.90 | $-0.90 | -4.13% | 104 | $21.03 | $20.90 $20.90 |
| Sep 11, 2026 | $21.84 | $21.84 | $21.80 | $21.80 | +$0.54 | +2.54% | 113 | $21.83 | $21.80 $21.84 |
| Sep 10, 2026 | $21.26 | $21.26 | $21.26 | $21.26 | $-0.67 | -3.04% | 13 | $21.31 | $21.26 $21.26 |
| Sep 9, 2026 | $21.92 | $21.92 | $21.92 | $21.92 | $-0.52 | -2.32% | 30 | $22.04 | $21.92 $21.92 |
| Sep 8, 2026 | $22.44 | $22.44 | $22.44 | $22.44 | $-0.28 | -1.22% | 91 | $22.52 | $22.44 $22.44 |
| Sep 4, 2026 | $22.76 | $22.76 | $22.72 | $22.72 | +$0.37 | +1.64% | 116 | $22.75 | $22.72 $22.76 |
| Sep 3, 2026 | $22.35 | $22.35 | $22.35 | $22.35 | +$0.29 | +1.30% | 26 | $22.30 | $22.35 $22.35 |
| Sep 2, 2026 | $22.07 | $22.07 | $22.07 | $22.07 | +$0.34 | +1.56% | 13 | $21.94 | $22.07 $22.07 |
| Sep 1, 2026 | $21.73 | $21.73 | $21.73 | $21.73 | $-0.71 | -3.15% | 110 | $21.94 | $21.73 $21.73 |
| Aug 31, 2026 | $22.49 | $22.49 | $22.43 | $22.43 | $-0.50 | -2.16% | 111 | $22.50 | $22.43 $22.49 |
| Aug 28, 2026 | $22.93 | $22.93 | $22.93 | $22.93 | $-0.61 | -2.60% | 10 | $23.26 | $22.93 $22.93 |
| Aug 27, 2026 | $23.54 | $23.54 | $23.54 | $23.54 | $-0.21 | -0.88% | 10 | $23.54 | $23.54 $23.54 |