Stock listing
CBOE:XSEM Corgi U.S. Semiconductors 2x Daily ETF Stock
Follow Corgi U.S. Semiconductors 2x Daily ETF into a list and get an email when it puts out news.
Share price · CBOE:XSEM
$14.03 USD -0.83 (-5.6%)
Close on Nov 2, 2026
- Day range
- $14.03 – $15.04 USDNov 2, 2026
- Volume
- 4,027 sharesNov 2, 2026
- Traded on an average day
- $53,180 USDMedian day 2,100 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · CBOE:XSEM · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $14.03 | -0.827 | -5.6% | $15.00 | $15.04 | $14.03 | 4,027 | |
| $14.85 | -2.39 | -13.9% | $15.61 | $15.61 | $14.83 | 10,580 | |
| $17.24 | -0.386 | -2.2% | $17.14 | $17.30 | $17.13 | 2,078 | |
| $17.63 | +0.57 | +3.3% | $17.63 | $17.63 | $17.63 | 958 | |
| $17.06 | +0.939 | +5.8% | $16.72 | $17.07 | $16.72 | 936 | |
| $16.12 | +0.90 | +5.9% | $15.77 | $16.12 | $15.77 | 585 | |
| $15.22 | +0.153 | +1.0% | $15.24 | $15.44 | $15.22 | 2,790 | |
| $15.07 | -2.072 | -12.1% | $15.85 | $15.85 | $14.96 | 2,403 | |
| $17.14 | +0.649 | +3.9% | $17.13 | $17.14 | $17.01 | 5,715 | |
| $16.49 | -0.183 | -1.1% | $16.01 | $16.79 | $16.01 | 2,890 | |
| $16.67 | +0.517 | +3.2% | $16.86 | $17.13 | $16.62 | 5,133 | |
| $16.16 | -1.114 | -6.5% | $16.44 | $16.44 | $16.16 | 398 | |
| $17.27 | -0.471 | -2.7% | $16.44 | $17.39 | $16.39 | 4,970 | |
| $17.74 | -1.457 | -7.6% | $18.60 | $18.60 | $17.57 | 20,861 | |
| $19.20 | -0.213 | -1.1% | $18.83 | $19.20 | $18.83 | 366 | |
| $19.41 | -0.83 | -4.1% | $19.59 | $19.60 | $19.33 | 3,730 | |
| $20.24 | -0.22 | -1.1% | $20.34 | $20.34 | $20.23 | 1,200 | |
| $20.46 | -1.30 | -6.0% | $21.25 | $21.32 | $20.18 | 3,300 | |
| $21.76 | -0.50 | -2.2% | $21.43 | $21.76 | $21.43 | 1,000 | |
| $22.26 | -0.11 | -0.5% | $22.58 | $22.60 | $22.20 | 2,800 | |
| $22.37 | +0.19 | +0.9% | $22.04 | $22.43 | $22.04 | 3,900 | |
| $22.18 | +0.95 | +4.5% | $22.54 | $22.55 | $22.16 | 5,300 | |
| $21.23 | +0.49 | +2.4% | $20.85 | $21.40 | $20.80 | 1,500 | |
| $20.74 | +0.19 | +0.9% | $20.56 | $20.88 | $20.56 | 900 | |
| $20.55 | +0.41 | +2.0% | $20.87 | $20.87 | $20.55 | 5,300 | |
| $20.14 | -0.47 | -2.3% | $20.50 | $20.50 | $19.98 | 700 | |
| $20.61 | +0.42 | +2.1% | $20.60 | $20.63 | $20.39 | 2,500 | |
| $20.19 | +0.02 | +0.1% | $19.61 | $20.19 | $19.61 | 700 | |
| $20.17 | -0.51 | -2.5% | $19.83 | $20.17 | $19.83 | 4,600 | |
| $20.68 | +0.64 | +3.2% | $19.99 | $20.68 | $19.99 | 2,954 | |
| $20.04 | +1.66 | +9.0% | $19.02 | $20.04 | $19.02 | 7,185 | |
| $18.38 | +0.68 | +3.8% | $18.38 | $18.38 | $18.38 | 100 | |
| $17.70 | +0.99 | +5.9% | $17.58 | $17.70 | $17.56 | 1,700 | |
| $16.71 | +0.17 | +1.0% | $17.06 | $17.06 | $16.71 | 700 | |
| $16.54 | +0.03 | +0.2% | $16.50 | $16.54 | $16.50 | 1,100 | |
| $16.51 | -1.75 | -9.6% | $16.50 | $16.87 | $16.35 | 8,000 | |
| $18.26 | +0.56 | +3.2% | $18.36 | $18.46 | $18.26 | 4,400 | |
| $17.70 | -0.86 | -4.6% | $17.77 | $17.85 | $17.70 | 1,400 | |
| $18.56 | +0.05 | +0.3% | $18.67 | $18.67 | $18.56 | 800 | |
| $18.51 | +0.28 | +1.5% | $18.57 | $18.57 | $18.51 | 1,000 | |
| $18.23 | +0.91 | +5.3% | $18.24 | $18.36 | $18.23 | 2,100 | |
| $17.32 | +0.12 | +0.7% | $17.23 | $17.32 | $17.23 | 400 | |
| $17.20 | +0.42 | +2.5% | $16.88 | $17.20 | $16.88 | 1,500 | |
| $16.78 | -0.82 | -4.7% | $16.83 | $16.83 | $16.78 | 2,900 | |
| $17.60 | +0.17 | +1.0% | $17.53 | $17.63 | $17.53 | 1,400 | |
| $17.43 | -1.24 | -6.6% | $18.29 | $18.29 | $17.43 | 1,400 | |
| $18.67 | +1.10 | +6.3% | $18.50 | $18.67 | $18.38 | 3,708 | |
| $17.57 | -0.03 | -0.2% | $17.57 | $17.57 | $17.57 | 100 | |
| $17.60 | +0.544 | +3.2% | $17.79 | $17.90 | $17.39 | 1,743 | |
| $17.06 | -0.874 | -4.9% | $16.75 | $17.22 | $16.75 | 2,250 | |
| $17.93 | -0.21 | -1.2% | $18.23 | $18.23 | $17.87 | 1,200 | |
| $18.14 | +0.25 | +1.4% | $18.09 | $18.14 | $18.02 | 1,200 | |
| $17.89 | -0.65 | -3.5% | $18.13 | $18.13 | $17.89 | 1,200 | |
| $18.54 | -1.73 | -8.5% | $18.37 | $18.54 | $18.36 | 1,600 | |
| $20.27 | +0.51 | +2.6% | $20.00 | $20.62 | $20.00 | 7,000 | |
| $19.76 | -0.13 | -0.7% | $19.75 | $19.86 | $19.46 | 2,600 | |
| $19.89 | +0.28 | +1.4% | $21.00 | $21.00 | $19.89 | 1,600 | |
| $19.61 | +0.72 | +3.8% | $19.83 | $19.83 | $19.58 | 1,300 | |
| $18.89 | +0.26 | +1.4% | $18.94 | $19.20 | $18.73 | 3,096 | |
| $18.63 | -0.87 | -4.5% | $19.29 | $19.46 | $18.63 | 4,536 | |
| $19.50 | +0.58 | +3.1% | $19.55 | $19.60 | $19.46 | 1,700 | |
| $18.92 | +0.03 | +0.2% | $18.16 | $19.34 | $18.16 | 3,700 | |
| $18.89 | -0.23 | -1.2% | $19.40 | $19.65 | $18.66 | 3,300 | |
| $19.12 | +1.99 | +11.6% | $18.69 | $19.12 | $18.69 | 3,400 | |
| $17.13 | +0.10 | +0.6% | $16.85 | $17.20 | $16.85 | 2,100 |
- Ticker
- CBOE:XSEM
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
Corgi U.S. Semiconductors 2x Daily ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Corgi U.S. Semiconductors 2x Daily ETF.