Corgi U.S. Financials 2x Daily ETF XLFX
30.88 USD +0.44 (+1.43%)
Regular-session close
30.88 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
30.78 Day range 30.88
24.46 52-week range 31.58
- YTD
- +26.26%
- 1 year
- +26.26%
XLFX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 30.82 | 30.88 | 30.78 | 30.88 | +0.43 | +1.41% | 600 |
| Nov 12, 2026 | 31.01 | 31.01 | 30.45 | 30.45 | -0.44 | -1.42% | 700 |
| Nov 11, 2026 | 30.89 | 30.89 | 30.89 | 30.89 | +0.29 | +0.95% | 300 |
| Nov 10, 2026 | 30.55 | 30.60 | 30.55 | 30.60 | +0.31 | +1.02% | 300 |
| Nov 9, 2026 | 30.44 | 30.44 | 30.29 | 30.29 | +0.82 | +2.78% | 900 |
| Nov 6, 2026 | 29.81 | 29.81 | 29.47 | 29.47 | -0.42 | -1.41% | 500 |
| Nov 5, 2026 | 30.10 | 30.10 | 29.89 | 29.89 | -1.69 | -5.35% | 300 |
| Nov 4, 2026 | 30.56 | 31.58 | 30.56 | 31.58 | +2.05 | +6.94% | 800 |
| Nov 3, 2026 | 29.53 | 29.53 | 29.53 | 29.53 | -0.44 | -1.47% | 100 |
| Nov 2, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | +1.02 | +3.52% | 200 |
| Oct 30, 2026 | 29.40 | 29.40 | 28.95 | 28.95 | -0.45 | -1.53% | 300 |
| Oct 29, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | +0.81 | +2.83% | 100 |
| Oct 28, 2026 | 28.59 | 28.59 | 28.59 | 28.59 | +0.21 | +0.74% | 100 |
| Oct 27, 2026 | 28.45 | 28.45 | 28.33 | 28.38 | -0.12 | -0.42% | 300 |
| Oct 26, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | +0.10 | +0.35% | 100 |
| Oct 23, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | -0.75 | -2.57% | 100 |
| Oct 22, 2026 | 28.89 | 29.15 | 28.89 | 29.15 | +0.59 | +2.07% | 300 |
| Oct 21, 2026 | 28.56 | 28.56 | 28.56 | 28.56 | +0.34 | +1.20% | 200 |
| Oct 20, 2026 | 28.22 | 28.22 | 28.22 | 28.22 | +0.61 | +2.21% | 100 |
| Oct 19, 2026 | 27.29 | 27.84 | 27.29 | 27.61 | -0.42 | -1.50% | 600 |
| Oct 16, 2026 | 28.03 | 28.03 | 28.03 | 28.03 | +0.19 | +0.68% | 200 |
| Oct 15, 2026 | 27.46 | 27.85 | 27.46 | 27.84 | +0.77 | +2.84% | 2,300 |
| Oct 14, 2026 | 26.96 | 27.07 | 26.86 | 27.07 | -0.39 | -1.42% | 800 |
| Oct 13, 2026 | 27.94 | 27.94 | 27.46 | 27.46 | -0.18 | -0.65% | 900 |
| Oct 12, 2026 | 27.96 | 27.96 | 27.62 | 27.64 | +0.26 | +0.95% | 2,300 |
| Oct 9, 2026 | 27.24 | 27.38 | 27.24 | 27.38 | +0.49 | +1.82% | 800 |
| Oct 8, 2026 | 26.38 | 26.93 | 26.26 | 26.89 | +0.47 | +1.78% | 1,200 |
| Oct 7, 2026 | 26.21 | 26.48 | 26.21 | 26.42 | -0.27 | -1.01% | 1,400 |
| Oct 6, 2026 | 26.80 | 26.89 | 26.63 | 26.69 | +0.13 | +0.49% | 3,200 |
| Oct 5, 2026 | 26.37 | 26.59 | 26.32 | 26.56 | +0.23 | +0.87% | 6,100 |
| Oct 2, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | +0.20 | +0.77% | 2,100 |
| Oct 1, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | -0.11 | -0.42% | 200 |
| Sep 30, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | -0.55 | -2.05% | 100 |
| Sep 29, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | -0.16 | -0.59% | 100 |
| Sep 28, 2026 | 27.16 | 27.16 | 26.95 | 26.95 | -0.65 | -2.36% | 500 |
| Sep 25, 2026 | 27.32 | 27.60 | 27.32 | 27.60 | +0.27 | +0.99% | 2,000 |
| Sep 24, 2026 | 27.49 | 27.49 | 27.33 | 27.33 | -0.02 | -0.07% | 1,600 |
| Sep 23, 2026 | 27.56 | 27.59 | 27.35 | 27.35 | -0.29 | -1.05% | 2,200 |
| Sep 22, 2026 | 27.64 | 27.64 | 27.64 | 27.64 | -1.13 | -3.93% | 100 |
| Sep 21, 2026 | 28.77 | 28.77 | 28.77 | 28.77 | +0.21 | +0.74% | 100 |
| Sep 18, 2026 | 28.37 | 28.56 | 28.37 | 28.56 | +0.09 | +0.32% | 500 |
| Sep 17, 2026 | 28.65 | 28.69 | 28.47 | 28.47 | -0.18 | -0.63% | 600 |
| Sep 16, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | -0.92 | -3.11% | 100 |
| Sep 15, 2026 | 29.42 | 29.57 | 29.38 | 29.57 | -0.23 | -0.77% | 2,000 |
| Sep 14, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | -0.23 | -0.77% | 100 |
| Sep 11, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | +0.35 | +1.18% | 100 |
| Sep 10, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | -0.25 | -0.84% | 100 |
| Sep 9, 2026 | 29.62 | 29.93 | 29.62 | 29.93 | -0.21 | -0.70% | 100 |
| Sep 8, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | -0.83 | -2.68% | 100 |
| Sep 4, 2026 | 31.11 | 31.16 | 30.97 | 30.97 | -0.52 | -1.65% | 1,100 |
| Sep 3, 2026 | 31.43 | 31.49 | 31.43 | 31.49 | +0.92 | +3.01% | 500 |
| Sep 2, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | +0.50 | +1.66% | 100 |
| Sep 1, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | -0.61 | -1.99% | 100 |
| Aug 31, 2026 | 30.70 | 30.70 | 30.68 | 30.68 | -0.41 | -1.32% | 1,000 |
| Aug 28, 2026 | 31.14 | 31.14 | 31.09 | 31.09 | +0.19 | +0.61% | 1,000 |
| Aug 27, 2026 | 31.11 | 31.11 | 30.90 | 30.90 | -0.42 | -1.34% | 1,100 |
| Aug 26, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | -0.04 | -0.13% | 100 |
| Aug 25, 2026 | 31.35 | 31.36 | 31.35 | 31.36 | +0.10 | +0.32% | 200 |
| Aug 24, 2026 | 31.12 | 31.26 | 31.12 | 31.26 | +0.83 | +2.73% | 400 |
| Aug 21, 2026 | 30.51 | 30.51 | 30.43 | 30.43 | +0.41 | +1.37% | 1,800 |
| Aug 20, 2026 | 30.59 | 30.59 | 30.02 | 30.02 | -0.54 | -1.77% | 2,300 |
| Aug 19, 2026 | 31.23 | 31.23 | 30.55 | 30.56 | -0.46 | -1.48% | 1,600 |
| Aug 18, 2026 | 31.00 | 31.03 | 30.99 | 31.02 | +0.28 | +0.91% | 800 |
| Aug 17, 2026 | 31.02 | 31.02 | 30.74 | 30.74 | -0.61 | -1.95% | 700 |
| Aug 14, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | -0.14 | -0.44% | 300 |
65 days, newest first. Daily bars as drawn on the XLFX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.