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%
XSEM — Corgi U.S. Semiconductors 2x Daily ETF
Cboe BZXCorgi U.S. Semiconductors 2x Daily ETF
$20.22
-1.54(-7.06%)
- O
- 21.25
- H
- 21.32
- L
- 20.18
- V
- 3.34K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$20.22
Period Return-20.77%
Period High$27.23
Period Low$15.00
Avg Daily Volume2.5K
Total Trading Days89
XSEM — Historical OHLCV Price & Volume Table
Jun 3, 2026 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $21.25 | $21.32 | $20.18 | $20.22 | $-1.54 | -7.06% | 3,336 | $20.96 | $20.18 $21.32 |
| Oct 7, 2026 | $21.43 | $21.76 | $21.43 | $21.76 | $-0.50 | -2.26% | 1,048 | $21.60 | $21.43 $21.76 |
| Oct 6, 2026 | $22.58 | $22.60 | $22.20 | $22.26 | $-0.11 | -0.51% | 2,819 | $22.48 | $22.20 $22.60 |
| Oct 5, 2026 | $22.04 | $22.43 | $22.04 | $22.37 | +$0.19 | +0.85% | 3,879 | $22.30 | $22.04 $22.43 |
| Oct 2, 2026 | $22.54 | $22.55 | $22.16 | $22.18 | +$0.95 | +4.49% | 5,312 | $22.39 | $22.16 $22.55 |
| Oct 1, 2026 | $20.85 | $21.40 | $20.80 | $21.23 | +$0.49 | +2.38% | 1,500 | $21.19 | $20.80 $21.40 |
| Sep 30, 2026 | $20.56 | $20.88 | $20.56 | $20.74 | +$0.19 | +0.90% | 948 | $20.72 | $20.56 $20.88 |
| Sep 29, 2026 | $20.87 | $20.87 | $20.55 | $20.55 | +$0.41 | +2.03% | 5,261 | $20.83 | $20.55 $20.87 |
| Sep 28, 2026 | $20.50 | $20.50 | $19.98 | $20.14 | $-0.47 | -2.30% | 695 | $20.26 | $19.98 $20.50 |
| Sep 25, 2026 | $20.60 | $20.63 | $20.39 | $20.61 | +$0.42 | +2.09% | 2,515 | $20.55 | $20.39 $20.63 |
| Sep 24, 2026 | $19.61 | $20.19 | $19.61 | $20.19 | +$0.02 | +0.12% | 673 | $19.74 | $19.61 $20.19 |
| Sep 23, 2026 | $19.83 | $20.17 | $19.83 | $20.17 | $-0.51 | -2.48% | 4,562 | $19.97 | $19.83 $20.17 |
| Sep 22, 2026 | $19.99 | $20.68 | $19.99 | $20.68 | +$0.64 | +3.19% | 2,954 | $20.02 | $19.99 $20.68 |
| Sep 21, 2026 | $19.02 | $20.04 | $19.02 | $20.04 | +$1.66 | +9.02% | 7,185 | $19.79 | $19.02 $20.04 |
| Sep 18, 2026 | $18.38 | $18.38 | $18.38 | $18.38 | +$0.69 | +3.88% | 149 | $18.03 | $18.38 $18.38 |
| Sep 17, 2026 | $17.58 | $17.70 | $17.56 | $17.70 | +$0.99 | +5.93% | 1,712 | $17.58 | $17.56 $17.70 |
| Sep 16, 2026 | $17.06 | $17.06 | $16.71 | $16.71 | +$0.16 | +0.99% | 724 | $16.89 | $16.71 $17.06 |
| Sep 15, 2026 | $16.50 | $16.54 | $16.50 | $16.54 | +$0.03 | +0.16% | 1,110 | $16.53 | $16.50 $16.54 |
| Sep 14, 2026 | $16.50 | $16.87 | $16.35 | $16.51 | $-1.75 | -9.56% | 8,033 | $16.46 | $16.35 $16.87 |
| Sep 11, 2026 | $18.36 | $18.46 | $18.26 | $18.26 | +$0.56 | +3.16% | 4,393 | $18.38 | $18.26 $18.46 |
| Sep 10, 2026 | $17.77 | $17.85 | $17.70 | $17.70 | $-0.86 | -4.63% | 1,416 | $17.76 | $17.70 $17.85 |
| Sep 9, 2026 | $18.67 | $18.67 | $18.56 | $18.56 | +$0.05 | +0.27% | 797 | $18.62 | $18.56 $18.67 |
| Sep 8, 2026 | $18.57 | $18.57 | $18.51 | $18.51 | +$0.28 | +1.54% | 979 | $18.51 | $18.51 $18.57 |
| Sep 4, 2026 | $18.24 | $18.36 | $18.23 | $18.23 | +$0.91 | +5.25% | 2,135 | $18.29 | $18.23 $18.36 |
| Sep 3, 2026 | $17.23 | $17.32 | $17.23 | $17.32 | +$0.12 | +0.72% | 446 | $17.21 | $17.23 $17.32 |
| Sep 2, 2026 | $16.88 | $17.20 | $16.88 | $17.20 | +$0.42 | +2.48% | 1,495 | $16.98 | $16.88 $17.20 |
| Sep 1, 2026 | $16.83 | $16.83 | $16.78 | $16.78 | $-0.82 | -4.67% | 2,868 | $16.83 | $16.78 $16.83 |
| Aug 31, 2026 | $17.53 | $17.63 | $17.53 | $17.60 | +$0.17 | +1.00% | 1,362 | $17.60 | $17.53 $17.63 |
| Aug 28, 2026 | $18.29 | $18.29 | $17.43 | $17.43 | $-1.24 | -6.65% | 1,419 | $17.67 | $17.43 $18.29 |
| Aug 27, 2026 | $18.50 | $18.67 | $18.38 | $18.67 | +$1.10 | +6.23% | 3,708 | $18.55 | $18.38 $18.67 |