Skip to main content
logo
Corgi U.S. Regional Banks 2x Daily ETF (XKRE)
BATS: XKRE · Real-Time Price · USD
30.82
+0.12 (0.40%)
Aug 14, 2026, 4:00 PM EDT - Market closed

XKRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202630.8230.8230.8230.8230.820.41%71
Aug 13, 202630.7030.7030.7030.7030.701.02%17
Aug 12, 202630.3930.3930.3930.3930.391.33%6
Aug 11, 202629.9929.9929.9929.9929.992.14%8
Aug 10, 202629.3629.3629.3629.3629.36-0.67%6
Aug 7, 202629.5629.5629.5629.5629.56-0.84%9
Aug 6, 202629.8129.8129.8129.8129.81-2.27%6
Aug 5, 202630.5030.5030.5030.5030.50-1.03%11
Aug 4, 202630.8230.8230.8230.8230.821.81%7
Aug 3, 202630.2730.2730.2730.2730.272.37%8
Jul 31, 202629.5729.5729.5729.5729.570.40%6
Jul 30, 202629.4529.4529.4529.4529.45-0.61%28
Jul 29, 202629.6329.6329.6329.6329.63-1.72%9
Jul 28, 202630.1530.1530.1530.1530.153.24%6
Jul 27, 202629.2129.2129.2129.2129.21-0.56%6
Jul 24, 202629.3729.3729.3729.3729.371.71%6
Jul 23, 202628.8828.8828.8828.8828.88-1.47%16
Jul 22, 202629.3129.3129.3129.3129.31-0.96%6
Jul 21, 202629.5929.5929.5929.5929.590.12%12
Jul 20, 202629.5629.5629.5629.5629.55-1.98%14
Jul 17, 202630.1530.1530.1530.1530.15-3.04%12
Jul 16, 202631.1031.1031.1031.1031.095.32%8
Jul 15, 202629.5329.5329.5329.5329.522.12%8
Jul 14, 202628.9128.9128.9128.9128.91-0.28%20
Jul 13, 202628.9928.9928.9928.9928.99-0.01%110
Jul 10, 202629.0029.0029.0029.0029.001.13%107
Jul 9, 202628.6728.6728.6728.6728.673.49%11
Jul 8, 202627.7127.7127.7127.7127.71-5.00%8
Jul 7, 202629.1629.1629.1629.1629.16-0.96%7
Jul 6, 202629.4529.4529.4529.4529.451.24%9
Jul 2, 202629.0929.0929.0929.0929.09-2.94%11
Jul 1, 202629.9729.9729.9729.9729.973.35%47
Jun 30, 202629.0029.0029.0029.0029.000.29%9
Jun 29, 202628.9128.9128.9128.9128.91-1.20%6
Jun 26, 202629.2629.2629.2629.2629.261.40%12
Jun 25, 202628.8628.8628.8628.8628.861.93%14
Jun 24, 202628.3128.3128.3128.3128.312.11%24
Jun 23, 202627.7327.7327.7327.7327.733.21%1
Jun 22, 202626.8726.8726.8726.8726.871.79%-
Jun 18, 202626.3926.3926.3926.3926.391.97%182
Jun 17, 202626.9926.9925.8825.8825.88-4.06%100
Jun 16, 202626.9226.9826.9226.9826.980.62%121
Jun 15, 202628.9428.9426.8126.8126.81-3.28%426
Jun 12, 202628.2528.2527.7227.7227.722.85%200
Jun 11, 202626.4627.3326.4626.9526.951.93%1,200
Jun 10, 202626.5626.5626.3926.4426.441.15%1,754
Jun 9, 202626.6026.6026.0426.1426.142.25%205
Jun 8, 202625.5725.5725.5725.5725.570.56%1
Jun 5, 202625.6025.6225.4225.4225.420.63%221
Jun 4, 202625.2625.2625.2625.2625.266.00%4