Corgi KEYS 2x Daily ETF (KEYX)
BATS: KEYX · Real-Time Price · USD
21.33
-2.16 (-9.18%)
At close: Oct 15, 2026, 4:00 PM EDT
21.98
+0.65 (3.04%)
After-hours: Oct 15, 2026, 8:00 PM EDT
KEYX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 21.98 | 21.98 | 21.33 | 21.33 | 21.33 | -9.17% | 449 |
| Oct 14, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -6.44% | 22 |
| Oct 13, 2026 | 24.61 | 25.10 | 24.61 | 25.10 | 25.10 | -4.41% | 106 |
| Oct 12, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -1.93% | 14 |
| Oct 9, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 4.04% | 6 |
| Oct 8, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -4.15% | 17 |
| Oct 7, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -2.65% | 11 |
| Oct 6, 2026 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 1.47% | 26 |
| Oct 5, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | -0.35% | 14 |
| Oct 2, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 5.84% | 14 |
| Oct 1, 2026 | 24.43 | 25.77 | 24.43 | 25.77 | 25.77 | 5.04% | 449 |
| Sep 30, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 2.40% | 10 |
| Sep 29, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0.22% | 48 |
| Sep 28, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -1.44% | 27 |
| Sep 25, 2026 | 24.06 | 24.26 | 24.06 | 24.26 | 24.26 | 2.48% | 265 |
| Sep 24, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 2.89% | 61 |
| Sep 23, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 2.53% | 10 |
| Sep 22, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 3.36% | 11 |
| Sep 21, 2026 | 21.65 | 21.71 | 21.65 | 21.71 | 21.71 | 3.59% | 136 |
| Sep 18, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 2.19% | 11 |
| Sep 17, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 6.13% | 86 |
| Sep 16, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 5.39% | 7 |
| Sep 15, 2026 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | -0.80% | 6 |
| Sep 14, 2026 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | -13.99% | 16 |
| Sep 11, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 7.70% | 8 |
| Sep 10, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -3.13% | 7 |
| Sep 9, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.72% | 7 |
| Sep 8, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 3.31% | 12 |
| Sep 4, 2026 | 20.18 | 20.18 | 19.91 | 20.08 | 20.08 | 2.72% | 208 |
| Sep 3, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.27% | 8 |
| Sep 2, 2026 | 19.24 | 19.50 | 19.24 | 19.50 | 19.50 | 1.20% | 107 |
| Sep 1, 2026 | 18.94 | 19.27 | 18.94 | 19.27 | 19.26 | -2.20% | 107 |
| Aug 31, 2026 | 19.33 | 19.70 | 19.33 | 19.70 | 19.70 | 2.49% | 110 |
| Aug 28, 2026 | 19.62 | 19.62 | 19.22 | 19.22 | 19.22 | -4.46% | 208 |
| Aug 27, 2026 | 19.55 | 20.12 | 19.55 | 20.12 | 20.12 | 2.49% | 792 |
| Aug 26, 2026 | 19.70 | 19.70 | 19.63 | 19.63 | 19.63 | 1.25% | 1,226 |
| Aug 25, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 6.08% | 9 |
| Aug 24, 2026 | 18.35 | 18.35 | 18.27 | 18.27 | 18.27 | -3.34% | 1,725 |
| Aug 21, 2026 | 18.91 | 18.91 | 18.91 | 18.91 | 18.90 | 0.11% | 9 |
| Aug 20, 2026 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -3.03% | 12 |
| Aug 19, 2026 | 20.22 | 20.22 | 19.41 | 19.47 | 19.47 | -11.92% | 498 |
| Aug 18, 2026 | 22.70 | 22.75 | 21.20 | 22.11 | 22.11 | -10.79% | 2,942 |
| Aug 17, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.99% | 75 |
| Aug 14, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 2.84% | 9 |
| Aug 13, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -0.58% | 9 |
| Aug 12, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 5.71% | 9 |
| Aug 11, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 4.38% | 9 |
| Aug 10, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -2.10% | 314 |
| Aug 7, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 1.34% | 8 |
| Aug 6, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0.55% | 8 |