Skip to main content
XLPX logo

Corgi U.S. Consumer Staples 2x Daily ETF

XLPXBATSCorgiEquity

$27.57Today:- (-)

As of Oct 15, 2026 close

Assets (AUM)
$358.55K
Expense ratio
0.45%
Dividend yield
-
Holdings
5
52-week range
$23.82$28.95
Volume (live)
-
Avg. volume (3M)
440

XLPX ETF Historical Prices: Corgi U.S. Consumer Staples 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.

XLPX Historical Price Chart: Trends & Patterns

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

Loading chart...

XLPX 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 · Daily94 records
Showing 1-50 of 94
Scroll for more columns
XLPX 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 15, 202628.4228.5527.5727.5727.574.78K
Oct 14, 202626.3627.1526.3627.1527.151.26K
Oct 13, 202626.0426.0426.0226.0226.02112
Oct 12, 202626.0126.1526.0126.1526.15211
Oct 9, 202625.5825.5825.5825.5825.587
Oct 8, 202625.2225.6225.2225.6225.621.80K
Oct 7, 202624.7724.7724.6124.6124.61279
Oct 6, 202624.7124.7624.5824.6524.651.55K
Oct 5, 202624.1824.1824.1824.1824.1820
Oct 2, 202623.9323.9323.9323.9323.93209
Oct 1, 202623.8223.8223.8223.8223.8264
Sep 30, 202624.0724.0724.0724.0724.06137
Sep 29, 202624.5524.7224.5524.7224.72178
Sep 28, 202624.9725.0424.9725.0425.04568
Sep 25, 202624.8524.9224.8524.9224.92260
Sep 24, 202624.7524.7524.7524.7524.75104
Sep 23, 202625.1125.1525.1125.1525.15216
Sep 22, 202625.3425.3425.3425.3425.3445
Sep 21, 202624.7924.8524.7924.8524.85246
Sep 18, 202625.1825.1825.1225.1225.12262
Sep 17, 202625.5125.5125.5125.5125.5115
Sep 16, 202625.4925.4925.4925.4925.4990
Sep 15, 202625.6525.6525.6525.6525.6549
Sep 14, 202626.1226.1226.1226.1226.12158
Sep 11, 202625.4825.4825.4825.4825.4895
Sep 10, 202625.2925.2925.2925.2925.2917
Sep 9, 202625.2725.2725.2725.2725.2799
Sep 8, 202625.9125.9125.9125.9125.91304
Sep 4, 202626.2526.2526.2526.2526.2548
Sep 3, 202626.6826.6826.6826.6826.6828
Sep 2, 202626.9026.9026.9026.9026.9043
Sep 1, 202626.9926.9926.6826.6826.68751
Aug 31, 202626.5726.5826.5726.5826.58157
Aug 28, 202626.8426.8426.8426.8426.84124
Aug 27, 202626.8126.8126.6926.6926.69161
Aug 26, 202627.6227.6227.4727.4727.47131
Aug 25, 202627.9027.9027.6027.6027.60434
Aug 24, 202627.9928.1227.9528.1228.12329
Aug 21, 202627.1827.2227.1827.2227.22206
Aug 20, 202626.9126.9126.9126.9126.9116
Aug 19, 202627.8427.9527.6027.6027.60528
Aug 18, 202627.2227.2227.0727.0727.07127
Aug 17, 202626.5026.5026.5026.5026.5031
Aug 14, 202627.3627.3627.3627.3627.3615
Aug 13, 202627.3527.3527.3527.3527.3540
Aug 12, 202626.8126.8126.7726.7726.77121
Aug 11, 202626.6426.6426.6426.6426.64228
Aug 10, 202626.7126.7126.6426.6426.64187
Aug 7, 202626.9326.9326.8226.8226.82160
Aug 6, 202626.8126.8126.7726.7726.77127
Show:
of 94

Source: Daily exchange trading data. Data as of Oct 15, 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. Consumer Staples 2x Daily ETF Historical Prices

What is OHLC data for XLPX?

OHLC stands for Open, High, Low, Close - the four key price points for XLPX 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 XLPX?

The adjusted close price for XLPX 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 XLPX price history go?

XLPX 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 XLPX data?

XLPX 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 XLPX?

Trading volume for XLPX 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.