Skip to main content
XLFX logo

Corgi U.S. Financials 2x Daily ETF

XLFXBATSCorgiEquity

$28.03Today:- (-)

As of Oct 16, 2026 close

Assets (AUM)
$551.90K
Expense ratio
0.45%
Dividend yield
-
Holdings
4
52-week range
$24.40$32.04
Volume (live)
-
Avg. volume (3M)
1.10K

XLFX ETF Historical Prices: Corgi U.S. Financials 2x Daily ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

XLFX Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

XLFX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily95 records
Showing 1-50 of 95
Scroll for more columns
XLFX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202628.0328.0328.0328.0328.03200
Oct 15, 202627.4627.8527.4627.8427.842.30K
Oct 14, 202626.9627.0726.8627.0727.07800
Oct 13, 202627.9427.9427.4627.4627.46900
Oct 12, 202627.9627.9627.6227.6427.642.30K
Oct 9, 202627.2427.3827.2427.3827.38800
Oct 8, 202626.3826.9326.2626.8926.891.20K
Oct 7, 202626.2126.4826.2126.4226.421.40K
Oct 6, 202626.8026.8926.6326.6926.693.20K
Oct 5, 202626.3726.5926.3226.5626.566.10K
Oct 2, 202626.3326.3326.3326.3326.332.10K
Oct 1, 202626.1326.1326.1326.1326.13200
Sep 30, 202626.2426.2426.2426.2426.24100
Sep 29, 202626.7926.7926.7926.7926.79100
Sep 28, 202627.1627.1626.9526.9526.95500
Sep 25, 202627.3227.6027.3227.6027.602.00K
Sep 24, 202627.4927.4927.3327.3327.331.60K
Sep 23, 202627.5627.5927.3527.3527.352.20K
Sep 22, 202627.6427.6427.6427.6427.64100
Sep 21, 202628.7728.7728.7728.7728.77100
Sep 18, 202628.3728.5628.3728.5628.56500
Sep 17, 202628.6528.6928.4728.4728.47600
Sep 16, 202628.6528.6528.6528.6528.65100
Sep 15, 202629.4229.5729.3829.5729.572.05K
Sep 14, 202629.8029.8029.8029.8029.8080
Sep 11, 202630.0330.0330.0330.0330.0350
Sep 10, 202629.6829.6829.6829.6829.689
Sep 9, 202629.6229.9329.6229.9329.93140
Sep 8, 202630.1430.1430.1430.1430.1415
Sep 4, 202631.1131.1630.9730.9730.971.08K
Sep 3, 202631.4331.4931.4331.4931.49537
Sep 2, 202630.5730.5730.5730.5730.5712
Sep 1, 202630.0730.0730.0730.0730.0711
Aug 31, 202630.7030.7030.6830.6830.681.03K
Aug 28, 202631.1431.1431.0931.0931.091.02K
Aug 27, 202631.1131.1130.9030.9030.901.11K
Aug 26, 202631.3231.3231.3231.3231.3210
Aug 25, 202631.3531.3631.3531.3631.36158
Aug 24, 202631.1231.2631.1231.2631.26420
Aug 21, 202630.5130.5130.4330.4330.431.82K
Aug 20, 202630.5930.5930.0230.0230.022.33K
Aug 19, 202631.2331.2330.5530.5630.561.65K
Aug 18, 202631.0031.0330.9931.0231.02827
Aug 17, 202631.0231.0230.7430.7430.74678
Aug 14, 202631.3531.3531.3531.3531.35273
Aug 13, 202631.3731.4931.3731.4931.49217
Aug 12, 202631.1531.1531.1531.1531.15244
Aug 11, 202631.0031.1631.0031.0231.024.52K
Aug 10, 202630.9430.9530.9430.9430.94244
Aug 7, 202630.8930.8930.7130.7330.731.56K
Show:
of 95

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Corgi U.S. Financials 2x Daily ETF Historical Prices

What is OHLC data for XLFX?

OHLC stands for Open, High, Low, Close - the four key price points for XLFX during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for XLFX?

The adjusted close price for XLFX is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does XLFX price history go?

XLFX historical price data is available from the ETF's inception on Jun 2, 2026. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for XLFX data?

XLFX historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for XLFX?

Trading volume for XLFX indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.