Corgi U.S. Regional Banks 2x Daily ETF (XKRE)
BATS: XKRE · Real-Time Price · USD
24.40
+0.79 (3.36%)
At close: Oct 15, 2026, 4:00 PM EDT
24.29
-0.11 (-0.47%)
After-hours: Oct 15, 2026, 8:00 PM EDT
XKRE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 23.86 | 24.40 | 23.82 | 24.40 | 24.40 | 3.37% | 5,210 |
| Oct 14, 2026 | 23.18 | 23.61 | 23.18 | 23.61 | 23.61 | -1.57% | 207 |
| Oct 13, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -1.06% | 8 |
| Oct 12, 2026 | 24.16 | 24.24 | 24.16 | 24.24 | 24.24 | 1.04% | 317 |
| Oct 9, 2026 | 23.99 | 24.03 | 23.99 | 23.99 | 23.99 | -1.59% | 508 |
| Oct 8, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 1.98% | 172 |
| Oct 7, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -3.28% | 11 |
| Oct 6, 2026 | 25.25 | 25.25 | 24.72 | 24.72 | 24.72 | -0.88% | 2,172 |
| Oct 5, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -1.20% | 28 |
| Oct 2, 2026 | 25.39 | 25.39 | 25.24 | 25.24 | 25.24 | 2.21% | 1,027 |
| Oct 1, 2026 | 24.52 | 24.70 | 24.52 | 24.70 | 24.70 | 1.42% | 135 |
| Sep 30, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -1.17% | 6 |
| Sep 29, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -2.03% | 223 |
| Sep 28, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -2.81% | 64 |
| Sep 25, 2026 | 25.73 | 26.06 | 25.73 | 25.88 | 25.88 | 1.56% | 1,035 |
| Sep 24, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 1.52% | 7 |
| Sep 23, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -2.44% | 54 |
| Sep 22, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -2.20% | 9 |
| Sep 21, 2026 | 26.26 | 26.31 | 26.26 | 26.31 | 26.30 | -0.71% | 1,164 |
| Sep 18, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -0.40% | 6 |
| Sep 17, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.25% | 8 |
| Sep 16, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -3.44% | 93 |
| Sep 15, 2026 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | -0.44% | 7 |
| Sep 14, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.57% | 70 |
| Sep 11, 2026 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 0.31% | 24 |
| Sep 10, 2026 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 0.92% | 16 |
| Sep 9, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | -2.55% | 7 |
| Sep 8, 2026 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | -2.55% | 7 |
| Sep 4, 2026 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 0.68% | 82 |
| Sep 3, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 2.14% | 107 |
| Sep 2, 2026 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 4.49% | 8 |
| Sep 1, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -2.90% | 34 |
| Aug 31, 2026 | 27.36 | 27.36 | 27.36 | 27.36 | 27.35 | -1.95% | 7 |
| Aug 28, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.25% | 10 |
| Aug 27, 2026 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | -0.66% | 7 |
| Aug 26, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.56% | 6 |
| Aug 25, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.85% | 43 |
| Aug 24, 2026 | 28.24 | 28.24 | 28.24 | 28.24 | 28.23 | -0.48% | 7 |
| Aug 21, 2026 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 0.21% | 8 |
| Aug 20, 2026 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | -0.65% | 66 |
| Aug 19, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -4.78% | 217 |
| Aug 18, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -1.48% | 124 |
| Aug 17, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -1.45% | 14 |
| Aug 14, 2026 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 0.41% | 71 |
| Aug 13, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 1.02% | 17 |
| Aug 12, 2026 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 1.33% | 6 |
| Aug 11, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 2.14% | 8 |
| Aug 10, 2026 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -0.67% | 6 |
| Aug 7, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -0.84% | 9 |
| Aug 6, 2026 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -2.27% | 6 |