XKRE
Corgi U.S. Regional Banks 2x Daily ETF
stockBATSETF
Market OpenSep 30, 2026 9:36:32 AM EDT
24.81USD0.000%(0.00)1,027
24.95Bid25.24Ask0.29SpreadXKRE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.39 | 25.39 | 25.24 | 25.24 | +2.208% | 1,027 | 0.000% |
| 2026-10-01 | 24.52 | 24.70 | 24.52 | 24.70 | +1.422% | 135 | +2.208% |
| 2026-09-30 | 24.35 | 24.35 | 24.35 | 24.35 | -1.174% | 6 | +3.661% |
| 2026-09-29 | 24.64 | 24.64 | 24.64 | 24.64 | -2.029% | 223 | +2.444% |
| 2026-09-28 | 25.15 | 25.15 | 25.15 | 25.15 | -2.809% | 64 | +0.366% |
| 2026-09-25 | 25.73 | 26.06 | 25.73 | 25.88 | +1.558% | 1,035 | -2.453% |
| 2026-09-24 | 25.48 | 25.48 | 25.48 | 25.48 | +1.522% | 7 | -0.934% |
| 2026-09-23 | 25.10 | 25.10 | 25.10 | 25.10 | -2.436% | 54 | +0.575% |
| 2026-09-22 | 25.73 | 25.73 | 25.73 | 25.73 | -2.197% | 9 | -1.876% |
| 2026-09-21 | 26.26 | 26.30 | 26.26 | 26.30 | -0.714% | 1,164 | -4.032% |
| 2026-09-18 | 26.49 | 26.49 | 26.49 | 26.49 | -0.395% | 6 | -4.717% |
| 2026-09-17 | 26.60 | 26.60 | 26.60 | 26.60 | +0.246% | 8 | -5.093% |
| 2026-09-16 | 26.53 | 26.53 | 26.53 | 26.53 | -3.435% | 93 | -4.860% |
| 2026-09-15 | 27.48 | 27.48 | 27.48 | 27.48 | -0.445% | 7 | -8.128% |
| 2026-09-14 | 27.60 | 27.60 | 27.60 | 27.60 | +0.572% | 70 | -8.537% |
| 2026-09-11 | 27.44 | 27.44 | 27.44 | 27.44 | +0.315% | 24 | -8.013% |
| 2026-09-10 | 27.36 | 27.36 | 27.36 | 27.36 | +0.925% | 16 | -7.723% |
| 2026-09-09 | 27.11 | 27.11 | 27.11 | 27.11 | -2.545% | 7 | -6.870% |
| 2026-09-08 | 27.81 | 27.81 | 27.81 | 27.81 | -2.550% | 7 | -9.240% |
| 2026-09-04 | 28.54 | 28.54 | 28.54 | 28.54 | +0.677% | 82 | -11.554% |
| 2026-09-03 | 28.35 | 28.35 | 28.35 | 28.35 | +2.140% | 107 | -10.956% |
| 2026-09-02 | 27.76 | 27.76 | 27.76 | 27.76 | +4.493% | 8 | -9.050% |
| 2026-09-01 | 26.56 | 26.56 | 26.56 | 26.56 | -2.896% | 34 | -4.963% |
| 2026-08-31 | 27.35 | 27.35 | 27.35 | 27.35 | -1.951% | 7 | -7.716% |
| 2026-08-28 | 27.90 | 27.90 | 27.90 | 27.90 | -0.245% | 10 | -9.516% |
| 2026-08-27 | 27.97 | 27.97 | 27.97 | 27.97 | -0.655% | 7 | -9.738% |
| 2026-08-26 | 28.15 | 28.15 | 28.15 | 28.15 | +0.561% | 6 | -10.330% |
| 2026-08-25 | 28.00 | 28.00 | 28.00 | 28.00 | -0.849% | 43 | -9.827% |
| 2026-08-24 | 28.23 | 28.23 | 28.23 | 28.23 | -0.480% | 7 | -10.592% |
| 2026-08-21 | 28.37 | 28.37 | 28.37 | 28.37 | +0.213% | 8 | -11.022% |
| 2026-08-20 | 28.31 | 28.31 | 28.31 | 28.31 | -0.653% | 66 | -10.832% |
| 2026-08-19 | 28.50 | 28.50 | 28.50 | 28.50 | -4.778% | 217 | -11.415% |
| 2026-08-18 | 29.93 | 29.93 | 29.93 | 29.93 | -1.481% | 124 | -15.647% |
| 2026-08-17 | 30.38 | 30.38 | 30.38 | 30.38 | -1.449% | 14 | -16.897% |
| 2026-08-14 | 30.82 | 30.82 | 30.82 | 30.82 | +0.407% | 71 | -18.101% |
| 2026-08-13 | 30.70 | 30.70 | 30.70 | 30.70 | +1.017% | 17 | -17.768% |
| 2026-08-12 | 30.39 | 30.39 | 30.39 | 30.39 | +1.330% | 6 | -16.931% |
| 2026-08-11 | 29.99 | 29.99 | 29.99 | 29.99 | +2.142% | 8 | -15.826% |
| 2026-08-10 | 29.36 | 29.36 | 29.36 | 29.36 | -0.668% | 6 | -14.023% |
| 2026-08-07 | 29.56 | 29.56 | 29.56 | 29.56 | -0.840% | 9 | -14.598% |
| 2026-08-06 | 29.81 | 29.81 | 29.81 | 29.81 | -2.267% | 6 | -15.315% |
| 2026-08-05 | 30.50 | 30.50 | 30.50 | 30.50 | -1.025% | 11 | -17.236% |
| 2026-08-04 | 30.82 | 30.82 | 30.82 | 30.82 | +1.807% | 7 | -18.084% |
| 2026-08-03 | 30.27 | 30.27 | 30.27 | 30.27 | +2.373% | 8 | -16.604% |
| 2026-07-31 | 29.57 | 29.57 | 29.57 | 29.57 | +0.395% | 6 | -14.624% |
| 2026-07-30 | 29.45 | 29.45 | 29.45 | 29.45 | -0.605% | 28 | -14.287% |
| 2026-07-29 | 29.63 | 29.63 | 29.63 | 29.63 | -1.724% | 9 | -14.806% |
| 2026-07-28 | 30.15 | 30.15 | 30.15 | 30.15 | +3.238% | 6 | -16.274% |
| 2026-07-27 | 29.21 | 29.21 | 29.21 | 29.21 | -0.559% | 6 | -13.563% |
| 2026-07-24 | 29.37 | 29.37 | 29.37 | 29.37 | +1.709% | 6 | -14.046% |
| 2026-07-23 | 28.88 | 28.88 | 28.88 | 28.88 | -1.465% | 17 | -12.577% |
| 2026-07-22 | 29.31 | 29.31 | 29.31 | 29.31 | -0.961% | 6 | -13.858% |
| 2026-07-21 | 29.59 | 29.59 | 29.59 | 29.59 | +0.118% | 12 | -14.686% |
| 2026-07-20 | 29.55 | 29.55 | 29.55 | 29.55 | -1.976% | 14 | -14.586% |
| 2026-07-17 | 30.15 | 30.15 | 30.15 | 30.15 | -3.035% | 12 | -16.274% |
| 2026-07-16 | 31.09 | 31.09 | 31.09 | 31.09 | +5.317% | 8 | -18.815% |
| 2026-07-15 | 29.52 | 29.52 | 29.52 | 29.52 | +2.125% | 8 | -14.499% |
| 2026-07-14 | 28.91 | 28.91 | 28.91 | 28.91 | -0.284% | 20 | -12.682% |
| 2026-07-13 | 28.99 | 28.99 | 28.99 | 28.99 | -0.014% | 110 | -12.930% |
| 2026-07-10 | 29.00 | 29.00 | 29.00 | 29.00 | +1.133% | 107 | -12.943% |
| 2026-07-09 | 28.67 | 28.67 | 28.67 | 28.67 | +3.491% | 11 | -11.957% |
| 2026-07-08 | 27.70 | 27.70 | 27.70 | 27.70 | -5.002% | 8 | -8.883% |
| 2026-07-07 | 29.16 | 29.16 | 29.16 | 29.16 | -0.963% | 7 | -13.441% |
| 2026-07-06 | 29.45 | 29.45 | 29.45 | 29.45 | +1.243% | 9 | -14.275% |
| 2026-07-02 | 29.09 | 29.09 | 29.09 | 29.09 | -2.942% | 11 | -13.209% |
| 2026-07-01 | 29.97 | 29.97 | 29.97 | 29.97 | +3.352% | 9 | -15.762% |
| 2026-06-30 | 29.00 | 29.00 | 29.00 | 29.00 | +0.288% | 9 | -12.939% |
| 2026-06-29 | 28.91 | 28.91 | 28.91 | 28.91 | -1.200% | 6 | -12.688% |
| 2026-06-26 | 29.26 | 29.26 | 29.26 | 29.26 | +1.398% | 12 | -13.735% |
| 2026-06-25 | 28.86 | 28.86 | 28.86 | 28.86 | +1.933% | 14 | -12.529% |
| 2026-06-24 | 28.31 | 28.31 | 28.31 | 28.31 | +2.114% | 24 | -10.838% |
| 2026-06-23 | 27.73 | 27.73 | 27.73 | 27.73 | +3.206% | 1 | -8.953% |
| 2026-06-22 | 26.86 | 26.86 | 26.86 | 26.86 | +1.790% | 0 | -6.034% |
| 2026-06-18 | 26.39 | 26.39 | 26.39 | 26.39 | +1.971% | 182 | -4.352% |
| 2026-06-17 | 26.99 | 26.99 | 25.88 | 25.88 | -4.059% | 100 | -2.467% |
| 2026-06-16 | 26.92 | 26.98 | 26.92 | 26.98 | +0.624% | 121 | -6.425% |
| 2026-06-15 | 28.94 | 28.94 | 26.81 | 26.81 | -3.277% | 426 | -5.842% |
| 2026-06-12 | 28.25 | 28.25 | 27.72 | 27.72 | +2.851% | 200 | -8.927% |
| 2026-06-11 | 26.46 | 27.33 | 26.46 | 26.95 | +1.925% | 1,200 | -6.330% |
| 2026-06-10 | 26.56 | 26.56 | 26.39 | 26.44 | +1.150% | 1,754 | -4.527% |
| 2026-06-09 | 26.60 | 26.60 | 26.04 | 26.14 | +2.247% | 205 | -3.429% |
| 2026-06-08 | 25.57 | 25.57 | 25.57 | 25.57 | +0.564% | 1 | -1.259% |
| 2026-06-05 | 25.60 | 25.62 | 25.42 | 25.42 | +0.635% | 221 | -0.702% |
| 2026-06-04 | 25.26 | 25.26 | 25.26 | 25.26 | +6.003% | 4 | -0.072% |
| 2026-06-03 | 24.09 | 24.09 | 23.83 | 23.83 | 0.000% | 10,202 | +5.927% |