XLKX
Corgi U.S. Technology 2x Daily ETF
stockBATSETF
Market OpenOct 5, 2026 9:38:21 AM EDT
24.18USD+0.834%(+0.20)3,967
24.04Bid24.11Ask0.07SpreadXLKX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 24.18 | 24.18 | 24.18 | 24.18 | +1.597% | 3,967 | 0.000% |
| 2026-10-02 | 23.99 | 24.05 | 23.80 | 23.80 | +1.426% | 4,347 | +1.597% |
| 2026-10-01 | 23.25 | 23.52 | 23.25 | 23.47 | +1.915% | 429 | +3.046% |
| 2026-09-30 | 23.22 | 23.24 | 23.02 | 23.02 | +1.624% | 1,964 | +5.019% |
| 2026-09-29 | 22.64 | 22.66 | 22.64 | 22.66 | -0.094% | 170 | +6.724% |
| 2026-09-28 | 22.80 | 22.80 | 22.68 | 22.68 | -1.956% | 3,493 | +6.624% |
| 2026-09-25 | 23.19 | 23.19 | 23.13 | 23.13 | +1.806% | 279 | +4.538% |
| 2026-09-24 | 22.47 | 22.74 | 22.47 | 22.72 | -0.482% | 2,916 | +6.426% |
| 2026-09-23 | 22.94 | 23.07 | 22.63 | 22.83 | -1.347% | 3,456 | +5.913% |
| 2026-09-22 | 22.94 | 23.25 | 22.84 | 23.14 | +1.371% | 2,419 | +4.486% |
| 2026-09-21 | 22.38 | 22.83 | 22.38 | 22.83 | +5.774% | 875 | +5.918% |
| 2026-09-18 | 21.16 | 21.58 | 21.16 | 21.58 | +1.398% | 189 | +12.034% |
| 2026-09-17 | 21.32 | 21.32 | 21.29 | 21.29 | +4.700% | 166 | +13.600% |
| 2026-09-16 | 20.69 | 20.69 | 20.33 | 20.33 | +0.165% | 148 | +18.939% |
| 2026-09-15 | 20.55 | 20.55 | 20.30 | 20.30 | -0.789% | 350 | +19.135% |
| 2026-09-14 | 20.26 | 20.46 | 20.26 | 20.46 | -3.620% | 203 | +18.195% |
| 2026-09-11 | 21.23 | 21.23 | 21.23 | 21.23 | +2.618% | 17 | +13.916% |
| 2026-09-10 | 20.79 | 20.91 | 20.68 | 20.68 | -2.689% | 2,822 | +16.899% |
| 2026-09-09 | 21.26 | 21.26 | 21.26 | 21.26 | +0.012% | 107 | +13.756% |
| 2026-09-08 | 21.25 | 21.25 | 21.25 | 21.25 | +0.375% | 151 | +13.769% |
| 2026-09-04 | 21.17 | 21.17 | 21.17 | 21.17 | +1.432% | 92 | +14.196% |
| 2026-09-03 | 20.88 | 20.88 | 20.88 | 20.88 | +2.530% | 28 | +15.831% |
| 2026-09-02 | 20.31 | 20.36 | 20.31 | 20.36 | +0.020% | 922 | +18.762% |
| 2026-09-01 | 20.36 | 20.36 | 20.36 | 20.36 | -3.152% | 138 | +18.786% |
| 2026-08-31 | 21.02 | 21.02 | 21.02 | 21.02 | +0.661% | 33 | +15.043% |
| 2026-08-28 | 20.88 | 20.88 | 20.88 | 20.88 | -3.017% | 354 | +15.803% |
| 2026-08-27 | 21.53 | 21.53 | 21.53 | 21.53 | +6.240% | 47 | +12.309% |
| 2026-08-26 | 20.27 | 20.27 | 20.27 | 20.27 | +1.133% | 17 | +19.318% |
| 2026-08-25 | 19.83 | 20.04 | 19.82 | 20.04 | +1.843% | 963 | +20.670% |
| 2026-08-24 | 19.46 | 19.68 | 19.46 | 19.68 | -3.617% | 1,040 | +22.894% |
| 2026-08-21 | 20.41 | 20.41 | 20.41 | 20.41 | +0.353% | 17 | +18.449% |
| 2026-08-20 | 20.34 | 20.34 | 20.34 | 20.34 | -0.601% | 59 | +18.867% |
| 2026-08-19 | 20.47 | 20.47 | 20.47 | 20.47 | -2.130% | 21 | +18.152% |
| 2026-08-18 | 20.91 | 20.91 | 20.91 | 20.91 | -5.014% | 90 | +15.636% |
| 2026-08-17 | 22.01 | 22.01 | 22.01 | 22.01 | +0.343% | 43 | +9.838% |
| 2026-08-14 | 21.94 | 21.94 | 21.94 | 21.94 | -0.908% | 66 | +10.215% |
| 2026-08-13 | 22.14 | 22.14 | 22.14 | 22.14 | +2.055% | 46 | +9.214% |
| 2026-08-12 | 21.76 | 21.76 | 21.69 | 21.69 | +2.699% | 813 | +11.459% |
| 2026-08-11 | 20.92 | 21.12 | 20.92 | 21.12 | -0.274% | 193 | +14.467% |
| 2026-08-10 | 21.55 | 21.55 | 21.18 | 21.18 | -1.686% | 337 | +14.154% |
| 2026-08-07 | 21.55 | 21.55 | 21.55 | 21.55 | +2.423% | 151 | +12.229% |
| 2026-08-06 | 21.15 | 21.15 | 21.04 | 21.04 | -0.845% | 346 | +14.948% |
| 2026-08-05 | 21.52 | 21.52 | 21.16 | 21.21 | -0.660% | 2,357 | +13.977% |
| 2026-08-04 | 21.26 | 21.36 | 21.23 | 21.36 | +9.931% | 732 | +13.225% |
| 2026-08-03 | 19.48 | 19.49 | 19.43 | 19.43 | +2.590% | 792 | +24.469% |
| 2026-07-31 | 18.53 | 18.94 | 18.53 | 18.94 | +0.014% | 427 | +27.693% |
| 2026-07-30 | 18.61 | 18.93 | 18.61 | 18.93 | +10.626% | 251 | +27.711% |
| 2026-07-29 | 17.38 | 17.38 | 17.11 | 17.11 | -5.247% | 217 | +41.281% |
| 2026-07-28 | 18.06 | 18.06 | 18.06 | 18.06 | -3.531% | 45 | +33.868% |
| 2026-07-27 | 18.72 | 18.72 | 18.72 | 18.72 | -1.632% | 46 | +29.140% |
| 2026-07-24 | 19.10 | 19.57 | 19.03 | 19.03 | -2.857% | 941 | +27.033% |
| 2026-07-23 | 19.59 | 19.59 | 19.59 | 19.59 | -2.488% | 44 | +23.404% |
| 2026-07-22 | 20.09 | 20.09 | 20.09 | 20.09 | -0.573% | 98 | +20.334% |
| 2026-07-21 | 20.21 | 20.21 | 20.21 | 20.21 | +5.900% | 11 | +19.644% |
| 2026-07-20 | 19.37 | 19.47 | 19.08 | 19.08 | -0.308% | 406 | +26.702% |
| 2026-07-17 | 18.90 | 19.16 | 18.90 | 19.14 | -1.748% | 10,774 | +26.312% |
| 2026-07-16 | 19.55 | 19.55 | 19.34 | 19.48 | -4.775% | 2,605 | +24.104% |
| 2026-07-15 | 20.15 | 20.46 | 20.15 | 20.46 | -2.167% | 2,246 | +18.178% |
| 2026-07-14 | 20.81 | 20.91 | 20.81 | 20.91 | +2.282% | 334 | +15.617% |
| 2026-07-13 | 20.76 | 20.81 | 20.45 | 20.45 | -4.524% | 512 | +18.256% |
| 2026-07-10 | 21.41 | 21.45 | 21.41 | 21.42 | +0.415% | 10,895 | +12.906% |
| 2026-07-09 | 21.33 | 21.33 | 21.33 | 21.33 | +4.211% | 164 | +13.375% |
| 2026-07-08 | 20.47 | 20.47 | 20.47 | 20.47 | +2.736% | 212 | +18.150% |
| 2026-07-07 | 19.92 | 19.92 | 19.92 | 19.92 | -5.038% | 101 | +21.382% |
| 2026-07-06 | 20.98 | 20.98 | 20.98 | 20.98 | +3.507% | 11 | +15.267% |
| 2026-07-02 | 21.66 | 21.66 | 20.27 | 20.27 | -5.787% | 530 | +19.310% |
| 2026-07-01 | 22.02 | 22.02 | 21.51 | 21.51 | -5.364% | 420 | +12.406% |
| 2026-06-30 | 22.51 | 22.73 | 22.51 | 22.73 | +5.926% | 298 | +6.376% |
| 2026-06-29 | 21.46 | 21.46 | 21.46 | 21.46 | +3.855% | 360 | +12.681% |
| 2026-06-26 | 20.28 | 20.79 | 20.28 | 20.66 | -2.749% | 220 | +17.024% |
| 2026-06-25 | 21.34 | 21.34 | 21.25 | 21.25 | +1.663% | 353 | +13.807% |
| 2026-06-24 | 20.90 | 20.90 | 20.90 | 20.90 | -2.037% | 163 | +15.700% |
| 2026-06-23 | 21.04 | 21.63 | 21.04 | 21.33 | -7.694% | 1,129 | +13.343% |
| 2026-06-22 | 23.53 | 23.53 | 23.00 | 23.11 | +0.427% | 438 | +4.623% |
| 2026-06-18 | 22.74 | 23.02 | 22.74 | 23.01 | +6.181% | 553 | +5.069% |
| 2026-06-17 | 21.67 | 21.67 | 21.67 | 21.67 | -1.258% | 203 | +11.563% |
| 2026-06-16 | 22.02 | 22.02 | 21.95 | 21.95 | -4.845% | 328 | +10.159% |
| 2026-06-15 | 23.01 | 23.13 | 23.01 | 23.07 | +7.153% | 1,210 | +4.822% |
| 2026-06-12 | 21.68 | 21.68 | 21.53 | 21.53 | +1.732% | 573 | +12.320% |
| 2026-06-11 | 21.16 | 21.16 | 21.16 | 21.16 | +7.205% | 52 | +14.265% |
| 2026-06-10 | 20.59 | 20.79 | 19.74 | 19.74 | -3.819% | 266 | +22.498% |
| 2026-06-09 | 22.12 | 22.12 | 19.16 | 20.52 | -4.151% | 1,381 | +17.820% |
| 2026-06-08 | 21.41 | 21.41 | 21.41 | 21.41 | +3.713% | 145 | +12.929% |
| 2026-06-05 | 20.65 | 20.65 | 20.65 | 20.65 | -13.052% | 277 | +17.122% |
| 2026-06-04 | 23.74 | 23.74 | 23.74 | 23.74 | -3.293% | 305 | +1.835% |
| 2026-06-03 | 24.39 | 24.55 | 24.39 | 24.55 | 0.000% | 9,992 | -1.519% |