Skip to main content
Corgi U.S. Regional Banks 2x Daily ETF (XKRE)
BATS: XKRE · Real-Time Price · USD
26.14
+0.18 (0.71%)
Nov 13, 2026, 4:00 PM EST - Market closed

XKRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202626.1426.1426.1426.1426.140.71%8
Nov 12, 202625.5325.9625.5325.9625.96-1.49%108
Nov 11, 202626.2526.3526.1726.3526.35-0.39%10,310
Nov 10, 202626.5526.5526.4526.4526.45-0.98%2,034
Nov 9, 202626.7226.7226.7226.7226.723.35%6
Nov 6, 202625.8725.9925.8525.8525.85-0.24%6,406
Nov 5, 202625.9125.9125.9125.9125.91-5.07%7
Nov 4, 202627.1627.3027.1627.3027.303.74%3,806
Nov 3, 202626.3126.3126.3126.3126.31-2.69%6
Nov 2, 202627.0427.0427.0427.0427.044.92%6
Oct 30, 202626.4826.4825.7725.7725.77-2.49%563
Oct 29, 202626.4326.4326.4326.4326.432.12%7
Oct 28, 202625.8025.8825.8025.8825.88-1.37%1,607
Oct 27, 202626.2426.2426.2426.2426.24-0.44%6
Oct 26, 202626.7526.7526.3626.3626.360.34%708
Oct 23, 202626.2726.2726.2726.2726.270.49%6
Oct 22, 202626.1426.1426.1426.1426.144.83%7
Oct 21, 202625.0525.0524.8124.9424.93-0.21%11,656
Oct 20, 202624.8424.9924.8424.9924.993.98%136
Oct 19, 202624.0824.0824.0324.0324.03-1.76%4,718
Oct 16, 202624.4624.4624.4624.4624.460.24%8
Oct 15, 202623.8624.4023.8224.4024.403.37%5,210
Oct 14, 202623.1823.6123.1823.6123.61-1.57%207
Oct 13, 202623.9923.9923.9923.9923.99-1.06%8
Oct 12, 202624.1624.2424.1624.2424.241.04%317
Oct 9, 202623.9924.0323.9923.9923.99-1.59%508
Oct 8, 202624.3824.3824.3824.3824.381.98%172
Oct 7, 202623.9123.9123.9123.9123.91-3.28%11
Oct 6, 202625.2525.2524.7224.7224.72-0.88%2,172
Oct 5, 202624.9424.9424.9424.9424.94-1.20%28
Oct 2, 202625.3925.3925.2425.2425.242.21%1,027
Oct 1, 202624.5224.7024.5224.7024.701.42%135
Sep 30, 202624.3524.3524.3524.3524.35-1.17%6
Sep 29, 202624.6424.6424.6424.6424.64-2.03%223
Sep 28, 202625.1525.1525.1525.1525.15-2.81%64
Sep 25, 202625.7326.0625.7325.8825.881.56%1,035
Sep 24, 202625.4825.4825.4825.4825.481.52%7
Sep 23, 202625.1025.1025.1025.1025.10-2.44%54
Sep 22, 202625.7325.7325.7325.7325.73-2.20%9
Sep 21, 202626.2626.3126.2626.3126.30-0.71%1,164
Sep 18, 202626.4926.4926.4926.4926.49-0.40%6
Sep 17, 202626.6026.6026.6026.6026.600.25%8
Sep 16, 202626.5326.5326.5326.5326.53-3.44%93
Sep 15, 202627.4827.4827.4827.4827.48-0.44%7
Sep 14, 202627.6027.6027.6027.6027.600.57%70
Sep 11, 202627.4427.4427.4427.4427.440.31%24
Sep 10, 202627.3627.3627.3627.3627.360.92%16
Sep 9, 202627.1127.1127.1127.1127.11-2.55%7
Sep 8, 202627.8127.8127.8127.8127.81-2.55%7
Sep 4, 202628.5428.5428.5428.5428.540.68%82