KEYX
Corgi KEYS 2x Daily ETF
stockBATSETF
At CloseOct 1, 2026 1:59:55 PM EDT
25.95USD0.000%(+25.95)14
27.10Bid27.67Ask0.57SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
27.28USD+5.114%(+1.33)
KEYX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.28 | 27.28 | 27.28 | 27.28 | +5.843% | 14 | 0.000% |
| 2026-10-01 | 24.43 | 25.77 | 24.43 | 25.77 | +5.036% | 449 | +5.843% |
| 2026-09-30 | 24.54 | 24.54 | 24.54 | 24.54 | +2.401% | 10 | +11.174% |
| 2026-09-29 | 23.96 | 23.96 | 23.96 | 23.96 | +0.221% | 48 | +13.843% |
| 2026-09-28 | 23.91 | 23.91 | 23.91 | 23.91 | -1.441% | 27 | +14.095% |
| 2026-09-25 | 24.06 | 24.26 | 24.06 | 24.26 | +2.481% | 265 | +12.450% |
| 2026-09-24 | 23.67 | 23.67 | 23.67 | 23.67 | +2.888% | 61 | +15.240% |
| 2026-09-23 | 23.01 | 23.01 | 23.01 | 23.01 | +2.534% | 10 | +18.568% |
| 2026-09-22 | 22.44 | 22.44 | 22.44 | 22.44 | +3.365% | 11 | +21.572% |
| 2026-09-21 | 21.65 | 21.71 | 21.65 | 21.71 | +3.587% | 136 | +25.663% |
| 2026-09-18 | 20.95 | 20.95 | 20.95 | 20.95 | +2.192% | 11 | +30.170% |
| 2026-09-17 | 20.51 | 20.51 | 20.51 | 20.51 | +6.132% | 86 | +33.023% |
| 2026-09-16 | 19.32 | 19.32 | 19.32 | 19.32 | +5.390% | 7 | +41.181% |
| 2026-09-15 | 18.33 | 18.33 | 18.33 | 18.33 | -0.802% | 6 | +48.791% |
| 2026-09-14 | 18.48 | 18.48 | 18.48 | 18.48 | -13.994% | 16 | +47.598% |
| 2026-09-11 | 21.49 | 21.49 | 21.49 | 21.49 | +7.696% | 8 | +26.942% |
| 2026-09-10 | 19.95 | 19.95 | 19.95 | 19.95 | -3.128% | 7 | +36.712% |
| 2026-09-09 | 20.60 | 20.60 | 20.60 | 20.60 | -0.716% | 7 | +32.435% |
| 2026-09-08 | 20.75 | 20.75 | 20.75 | 20.75 | +3.312% | 12 | +31.486% |
| 2026-09-04 | 20.18 | 20.18 | 19.91 | 20.08 | +2.724% | 208 | +35.841% |
| 2026-09-03 | 19.55 | 19.55 | 19.55 | 19.55 | +0.267% | 8 | +39.541% |
| 2026-09-02 | 19.24 | 19.50 | 19.24 | 19.50 | +1.198% | 107 | +39.913% |
| 2026-09-01 | 18.94 | 19.26 | 18.94 | 19.26 | -2.199% | 107 | +41.590% |
| 2026-08-31 | 19.33 | 19.70 | 19.33 | 19.70 | +2.494% | 110 | +38.476% |
| 2026-08-28 | 19.62 | 19.62 | 19.22 | 19.22 | -4.458% | 208 | +41.930% |
| 2026-08-27 | 19.55 | 20.12 | 19.55 | 20.12 | +2.493% | 793 | +35.603% |
| 2026-08-26 | 19.70 | 19.70 | 19.63 | 19.63 | +1.248% | 1,226 | +38.984% |
| 2026-08-25 | 19.38 | 19.38 | 19.38 | 19.38 | +6.076% | 9 | +40.718% |
| 2026-08-24 | 18.35 | 18.35 | 18.27 | 18.27 | -3.337% | 1,725 | +49.269% |
| 2026-08-21 | 18.90 | 18.90 | 18.90 | 18.90 | +0.112% | 9 | +44.287% |
| 2026-08-20 | 18.88 | 18.88 | 18.88 | 18.88 | -3.027% | 12 | +44.449% |
| 2026-08-19 | 20.22 | 20.22 | 19.41 | 19.47 | -11.923% | 498 | +40.077% |
| 2026-08-18 | 22.70 | 22.75 | 21.20 | 22.11 | -10.789% | 2,943 | +23.376% |
| 2026-08-17 | 24.78 | 24.78 | 24.78 | 24.78 | +0.988% | 76 | +10.066% |
| 2026-08-14 | 24.54 | 24.54 | 24.54 | 24.54 | +2.843% | 9 | +11.153% |
| 2026-08-13 | 23.86 | 23.86 | 23.86 | 23.86 | -0.579% | 9 | +14.313% |
| 2026-08-12 | 24.00 | 24.00 | 24.00 | 24.00 | +5.705% | 9 | +13.651% |
| 2026-08-11 | 22.71 | 22.71 | 22.71 | 22.71 | +4.377% | 9 | +20.135% |
| 2026-08-10 | 21.75 | 21.75 | 21.75 | 21.75 | -2.096% | 314 | +25.394% |
| 2026-08-07 | 22.22 | 22.22 | 22.22 | 22.22 | +1.335% | 8 | +22.765% |
| 2026-08-06 | 21.93 | 21.93 | 21.93 | 21.93 | +0.550% | 8 | +24.405% |
| 2026-08-05 | 21.81 | 21.81 | 21.81 | 21.81 | -2.819% | 13 | +25.089% |
| 2026-08-04 | 21.78 | 22.44 | 21.78 | 22.44 | +12.050% | 214 | +21.563% |
| 2026-08-03 | 19.88 | 20.03 | 19.88 | 20.03 | +0.970% | 211 | +36.211% |
| 2026-07-31 | 19.83 | 19.83 | 19.83 | 19.83 | +4.887% | 8 | +37.533% |
| 2026-07-30 | 18.91 | 18.91 | 18.91 | 18.91 | +10.583% | 8 | +44.254% |
| 2026-07-29 | 17.10 | 17.10 | 17.10 | 17.10 | -5.696% | 9 | +59.520% |
| 2026-07-28 | 18.13 | 18.13 | 18.13 | 18.13 | -5.115% | 8 | +50.433% |
| 2026-07-27 | 19.11 | 19.11 | 19.11 | 19.11 | -3.139% | 8 | +42.739% |
| 2026-07-24 | 19.73 | 19.73 | 19.73 | 19.73 | -4.346% | 8 | +38.258% |
| 2026-07-23 | 20.63 | 20.63 | 20.63 | 20.63 | -1.948% | 11 | +32.249% |
| 2026-07-22 | 21.04 | 21.04 | 21.04 | 21.04 | +0.371% | 8 | +29.673% |
| 2026-07-21 | 20.96 | 20.96 | 20.96 | 20.96 | +8.880% | 8 | +30.154% |
| 2026-07-20 | 19.88 | 19.88 | 19.25 | 19.25 | -1.332% | 212 | +41.711% |
| 2026-07-17 | 19.51 | 19.51 | 19.51 | 19.51 | +1.774% | 11 | +39.824% |
| 2026-07-16 | 19.17 | 19.17 | 19.17 | 19.17 | -5.647% | 45 | +42.305% |
| 2026-07-15 | 20.32 | 20.32 | 20.32 | 20.32 | -2.336% | 33 | +34.269% |
| 2026-07-14 | 20.83 | 20.83 | 20.64 | 20.80 | +3.330% | 213 | +31.132% |
| 2026-07-13 | 20.13 | 20.13 | 20.13 | 20.13 | -1.344% | 9 | +35.498% |
| 2026-07-10 | 20.41 | 20.41 | 20.41 | 20.41 | +0.437% | 203 | +33.677% |
| 2026-07-09 | 20.32 | 20.32 | 20.32 | 20.32 | +2.848% | 22 | +34.261% |
| 2026-07-08 | 19.75 | 19.75 | 19.75 | 19.75 | +4.931% | 22 | +38.085% |
| 2026-07-07 | 18.83 | 18.83 | 18.83 | 18.83 | -6.557% | 8 | +44.894% |
| 2026-07-06 | 20.92 | 20.92 | 20.15 | 20.15 | +3.251% | 309 | +35.393% |
| 2026-07-02 | 20.75 | 20.75 | 19.51 | 19.51 | -13.484% | 310 | +39.794% |
| 2026-07-01 | 22.56 | 23.02 | 22.55 | 22.55 | -7.144% | 429 | +20.944% |
| 2026-06-30 | 24.29 | 24.29 | 24.29 | 24.29 | +5.520% | 1,008 | +12.304% |
| 2026-06-29 | 23.02 | 23.02 | 23.02 | 23.02 | +1.145% | 6 | +18.503% |
| 2026-06-26 | 22.76 | 22.76 | 22.76 | 22.76 | -12.418% | 1 | +19.859% |
| 2026-06-25 | 25.47 | 26.96 | 25.47 | 25.98 | +4.529% | 881 | +4.975% |
| 2026-06-24 | 25.24 | 25.24 | 24.86 | 24.86 | 0.000% | 9,805 | +9.730% |