Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Corgi U.S. Semiconductors 2x Daily ETF XSEM

Full chart Compare
Set alert

Price alert · XSEM

All alert types
12.56 USD -0.75 (-5.61%)

Regular-session close

12.56 0.00 0.00%

After hours · Nov 13, 4:10 PM ET

12.07 Day range 12.56
10.67 52-week range 27.02
YTD
-50.77%
1 year
-50.77%

XSEM price history

XSEM daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202612.3012.5612.0712.56-0.75-5.63%1,500
Nov 12, 202613.0713.4613.0713.31-0.30-2.20%5,900
Nov 11, 202613.3714.0613.1513.61+1.15+9.23%9,800
Nov 10, 202612.4612.4612.4612.46-0.16-1.27%1,200
Nov 9, 202612.1612.6212.1312.62+1.19+10.41%3,900
Nov 6, 202611.7611.7611.2211.43+0.76+7.12%1,900
Nov 5, 202612.2612.2610.6610.67-3.07-22.34%15,300
Nov 4, 202614.0414.4513.7413.74-0.86-5.89%1,200
Nov 3, 202614.8014.8014.6014.60+0.57+4.06%300
Nov 2, 202615.0015.1014.0314.03-0.82-5.52%4,000
Oct 30, 202615.6115.6114.8314.85-2.39-13.86%10,600
Oct 29, 202617.1417.3017.1317.24-0.39-2.21%2,100
Oct 28, 202617.6317.6317.6317.63+0.57+3.34%1,000
Oct 27, 202616.7217.0716.7217.06+0.94+5.83%900
Oct 26, 202615.7716.1215.7716.12+0.90+5.91%600
Oct 23, 202615.2415.4415.2215.22+0.15+1.00%2,800
Oct 22, 202615.8515.8514.9615.07-2.07-12.08%2,400
Oct 21, 202617.1317.1417.0117.14+0.65+3.94%5,700
Oct 20, 202616.0116.7916.0116.49-0.18-1.08%2,900
Oct 19, 202616.8617.1316.6216.67+0.51+3.16%5,100
Oct 16, 202616.4416.4416.1616.16-1.11-6.43%400
Oct 15, 202616.4417.3916.3917.27-0.47-2.65%5,000
Oct 14, 202618.6018.6017.5717.74-1.46-7.60%20,900
Oct 13, 202618.8319.2018.8319.20-0.21-1.08%400
Oct 12, 202619.5919.6019.3319.41-0.83-4.10%3,700
Oct 9, 202620.3420.3420.2320.24-0.22-1.08%1,200
Oct 8, 202621.2521.3220.1820.46-1.30-5.97%3,300
Oct 7, 202621.4321.7621.4321.76-0.50-2.25%1,000
Oct 6, 202622.5822.6022.2022.26-0.11-0.49%2,800
Oct 5, 202622.0422.4322.0422.37+0.19+0.86%3,900
Oct 2, 202622.5422.5522.1622.18+0.95+4.47%5,300
Oct 1, 202620.8521.4020.8021.23+0.49+2.36%1,500
Sep 30, 202620.5620.8820.5620.74+0.19+0.92%900
Sep 29, 202620.8720.8720.5520.55+0.41+2.04%5,300
Sep 28, 202620.5020.5019.9820.14-0.47-2.28%700
Sep 25, 202620.6020.6320.3920.61+0.42+2.08%2,500
Sep 24, 202619.6120.1919.6120.19+0.02+0.10%700
Sep 23, 202619.8320.1719.8320.17-0.51-2.47%4,600
Sep 22, 202619.9920.6819.9920.68+0.64+3.19%3,000
Sep 21, 202619.0220.0419.0220.04+1.66+9.03%7,200
Sep 18, 202618.3818.3818.3818.38+0.68+3.84%100
Sep 17, 202617.5817.7017.5617.70+0.99+5.92%1,700
Sep 16, 202617.0617.0616.7116.71+0.17+1.03%700
Sep 15, 202616.5016.5416.5016.54+0.03+0.18%1,100
Sep 14, 202616.5016.8716.3516.51-1.75-9.58%8,000
Sep 11, 202618.3618.4618.2618.26+0.56+3.16%4,400
Sep 10, 202617.7717.8517.7017.70-0.86-4.63%1,400
Sep 9, 202618.6718.6718.5618.56+0.05+0.27%800
Sep 8, 202618.5718.5718.5118.51+0.28+1.54%1,000
Sep 4, 202618.2418.3618.2318.23+0.91+5.25%2,100
Sep 3, 202617.2317.3217.2317.32+0.12+0.70%400
Sep 2, 202616.8817.2016.8817.20+0.42+2.50%1,500
Sep 1, 202616.8316.8316.7816.78-0.82-4.66%2,900
Aug 31, 202617.5317.6317.5317.60+0.17+0.98%1,400
Aug 28, 202618.2918.2917.4317.43-1.24-6.64%1,400
Aug 27, 202618.5018.6718.3818.67+1.10+6.26%3,700
Aug 26, 202617.5717.5717.5717.57-0.03-0.17%100
Aug 25, 202617.7917.9017.3917.60+0.54+3.17%1,700
Aug 24, 202616.7517.2216.7517.06-0.87-4.85%2,200
Aug 21, 202618.2318.2317.8717.93-0.21-1.16%1,200
Aug 20, 202618.0918.1418.0218.14+0.25+1.40%1,200
Aug 19, 202618.1318.1317.8917.89-0.65-3.51%1,200
Aug 18, 202618.3718.5418.3618.54-1.73-8.53%1,600
Aug 17, 202620.0020.6220.0020.27+0.51+2.58%7,000
Aug 14, 202619.7519.8619.4619.76-0.13-0.65%2,600

65 days, newest first. Daily bars as drawn on the XSEM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.