What is the all time high of XSEM?

Corgi U.S. Semiconductors 2x Daily ETF (XSEM) closed at its highest ever adjusted price, $27.02, on Jun 22, 2026. Its lowest close was $15.00 on Jul 29, 2026.

How much has XSEM returned since Jun 3, 2026?

-21.1% in price terms from the first stored close to Sep 28, 2026.

What was the worst drawdown in XSEM history?

-44.5% from the Jun 22, 2026 peak to the Jul 29, 2026 trough on adjusted closes; the previous peak has not been regained as of the last stored session.

How far back does XSEM historical data go?

The daily series starts on Jun 3, 2026 and runs to Sep 28, 2026: 81 trading sessions across 0.3 years. Minute bars start on Jul 13, 2026 and are captured forward, never backfilled.

Are XSEM historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get XSEM historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jun 3, 2026 on Quant and above. Minute history comes with the paid plans.

Cboe BZX · XSEM · ETF

Corgi U.S. Semiconductors 2x Daily ETF (XSEM) ETF price history

Every Cboe BZX trading session of Corgi U.S. Semiconductors 2x Daily ETF from Jun 3, 2026 to Sep 28, 2026: 81 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get XSEM data, free key Year by year table

XSEM adjusted close, 2026 to 2026

XSEMCorgi U.S. Semiconductors 2x Daily ETF

$20.14

$27.02
All time high, 2026: $27.23
52 week high, $15.00 low: 81
Daily sessions since 2026

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.

XSEM key facts

Corgi U.S. Semiconductors 2x Daily ETF (XSEM) closed at $20.14 on Sep 28, 2026 on Cboe BZX.
XSEM's all time high close is $27.02, set on Jun 22, 2026; its all time low close is $15.00 on Jul 29, 2026.
XSEM's 52 week range is $15.00 to $27.23.
XSEM's deepest drawdown was -44.5% from Jun 22, 2026 to Jul 29, 2026.
DataCedar holds 81 daily sessions of XSEM history from Jun 3, 2026 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.

XSEM price chart, 2026 to 2026

Adjusted daily close. 81 sampled points across the full history; the API serves every session.

XSEM returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	+15.5%
3 months	-10.2%
6 months	n/a
Year to date	n/a
1 year	n/a
3 years	n/a
5 years	n/a
10 years	n/a
Since Jun 3, 2026	-21.1%

XSEM records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: $27.02 on Jun 22, 2026
All time low close: $15.00 on Jul 29, 2026
52 week high: $27.23 on Jun 22, 2026
52 week low: $15.00 on Jul 29, 2026
Deepest drawdown: -44.5% from Jun 22, 2026 to Jul 29, 2026, not yet recovered
Best single session: +13.4% on Jun 11, 2026
Worst single session: -17.0% on Jun 5, 2026
Volatility, 1 year annualised: 98.7%
Sessions closing higher, 1 year: 57%

XSEM price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Jun 3, 2026; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	$25.53	$27.23	$15.00	$20.14	n/a	199.5K	81

XSEM monthly closes, last 12 months

Month	Month end close	Change
September 2026	$20.14	+14.4%
August 2026	$17.60	+3.3%
July 2026	$17.03	-34.3%
June 2026	$25.93	n/a

About the XSEM data

Daily bars. 81 sessions from Jun 3, 2026 to Sep 28, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 3, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/XSEM/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Cboe BZX

XPAV Corgi U.S. Infrastructure 2x Daily ETF
XQTM Corgi Quantum Computing 2x Daily ETF
XRPM Amplify XRP 3% Monthly Option Income ETF
XRPR REX-Osprey XRP ETF
XSEP FT Vest U.S. Equity Enhance & Moderate Buffer ETF - September
XSHD Invesco S&P SmallCap High Dividend Low Volatility ETF
XSHP Kurv SpaceX Enhanced Income ETF
XSHQ Invesco S&P SmallCap Quality ETF

Browse Cboe BZX

Historical data guides

Common questions

XSEM share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market