Corgi Taiwan 2x Daily ETF (XTAI)
BATS: XTAI · Real-Time Price · USD
23.38
-0.78 (-3.22%)
Oct 15, 2026, 4:00 PM EDT - Market closed
XTAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -3.20% | 98 |
| Oct 14, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -4.41% | 124 |
| Oct 13, 2026 | 25.00 | 25.30 | 24.93 | 25.27 | 25.27 | -1.63% | 1,447 |
| Oct 12, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -0.08% | 198 |
| Oct 9, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 1.29% | 70 |
| Oct 8, 2026 | 25.24 | 25.38 | 25.24 | 25.38 | 25.38 | -4.69% | 292 |
| Oct 7, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -2.47% | 132 |
| Oct 6, 2026 | 27.63 | 27.63 | 27.31 | 27.31 | 27.30 | -0.66% | 994 |
| Oct 5, 2026 | 27.60 | 27.60 | 27.49 | 27.49 | 27.49 | 2.93% | 747 |
| Oct 2, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 5.95% | 65 |
| Oct 1, 2026 | 24.98 | 25.20 | 24.88 | 25.20 | 25.20 | -0.10% | 3,653 |
| Sep 30, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -2.18% | 11 |
| Sep 29, 2026 | 25.73 | 25.79 | 25.73 | 25.79 | 25.79 | -0.02% | 273 |
| Sep 28, 2026 | 25.18 | 25.80 | 25.18 | 25.80 | 25.80 | -1.21% | 176 |
| Sep 25, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 2.94% | 11 |
| Sep 24, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 1.04% | 70 |
| Sep 23, 2026 | 25.28 | 25.28 | 25.11 | 25.11 | 25.10 | -4.70% | 462 |
| Sep 22, 2026 | 26.33 | 26.34 | 26.33 | 26.34 | 26.34 | -1.02% | 190 |
| Sep 21, 2026 | 26.58 | 26.62 | 26.58 | 26.62 | 26.62 | 7.10% | 240 |
| Sep 18, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 1.70% | 27 |
| Sep 17, 2026 | 24.24 | 24.44 | 24.24 | 24.44 | 24.44 | 4.34% | 164 |
| Sep 16, 2026 | 23.67 | 23.70 | 23.42 | 23.42 | 23.42 | 3.03% | 1,200 |
| Sep 15, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -1.37% | 178 |
| Sep 14, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -6.48% | 101 |
| Sep 11, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 3.60% | 48 |
| Sep 10, 2026 | 23.90 | 23.90 | 23.76 | 23.79 | 23.79 | -5.10% | 493 |
| Sep 9, 2026 | 25.10 | 25.10 | 25.06 | 25.06 | 25.06 | 0.44% | 188 |
| Sep 8, 2026 | 25.01 | 25.17 | 24.92 | 24.95 | 24.95 | -1.24% | 17,508 |
| Sep 4, 2026 | 25.21 | 25.27 | 25.07 | 25.27 | 25.27 | 3.46% | 757 |
| Sep 3, 2026 | 24.24 | 24.42 | 24.24 | 24.42 | 24.42 | 1.27% | 298 |
| Sep 2, 2026 | 24.13 | 24.13 | 24.12 | 24.12 | 24.12 | -0.61% | 204 |
| Sep 1, 2026 | 24.52 | 24.80 | 24.26 | 24.26 | 24.26 | 2.97% | 1,353 |
| Aug 31, 2026 | 23.45 | 23.57 | 23.45 | 23.57 | 23.57 | 0.24% | 257 |
| Aug 28, 2026 | 23.51 | 23.55 | 23.51 | 23.51 | 23.51 | -1.27% | 10,043 |
| Aug 27, 2026 | 23.69 | 23.81 | 23.69 | 23.81 | 23.81 | 3.71% | 3,720 |
| Aug 26, 2026 | 22.86 | 22.96 | 22.86 | 22.96 | 22.96 | 2.17% | 125 |
| Aug 25, 2026 | 22.38 | 22.47 | 22.38 | 22.47 | 22.47 | 4.04% | 311 |
| Aug 24, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.97% | 36 |
| Aug 21, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.52% | 151 |
| Aug 20, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -1.40% | 33 |
| Aug 19, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.62% | 30 |
| Aug 18, 2026 | 22.19 | 22.28 | 22.09 | 22.09 | 22.09 | -6.43% | 393 |
| Aug 17, 2026 | 23.86 | 23.86 | 23.61 | 23.61 | 23.61 | 1.29% | 2,686 |
| Aug 14, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -0.86% | 35 |
| Aug 13, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 2.36% | 337 |
| Aug 12, 2026 | 22.92 | 22.97 | 22.92 | 22.97 | 22.97 | 4.26% | 286 |
| Aug 11, 2026 | 22.25 | 22.25 | 22.03 | 22.03 | 22.03 | 3.42% | 141 |
| Aug 10, 2026 | 21.30 | 21.37 | 21.29 | 21.30 | 21.30 | -1.73% | 1,540 |
| Aug 7, 2026 | 21.50 | 21.68 | 21.50 | 21.68 | 21.68 | 1.97% | 364 |
| Aug 6, 2026 | 21.35 | 21.35 | 21.26 | 21.26 | 21.26 | 0.30% | 428 |