XTAI
Corgi Taiwan 2x Daily ETF
stockBATSETF
At CloseOct 1, 2026 3:59:50 PM EDT
25.08USD0.000%(+25.08)65
After-hoursOct 2, 2026 4:10:30 PM EDT
26.70USD+6.473%(+1.62)
XTAI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 26.70 | 26.70 | 26.70 | 26.70 | +5.954% | 66 | 0.000% |
| 2026-10-01 | 24.98 | 25.20 | 24.88 | 25.20 | -0.100% | 3,654 | +5.954% |
| 2026-09-30 | 25.23 | 25.23 | 25.23 | 25.23 | -2.184% | 12 | +5.847% |
| 2026-09-29 | 25.73 | 25.79 | 25.73 | 25.79 | -0.016% | 273 | +3.535% |
| 2026-09-28 | 25.18 | 25.80 | 25.18 | 25.80 | -1.209% | 176 | +3.519% |
| 2026-09-25 | 26.11 | 26.11 | 26.11 | 26.11 | +2.942% | 12 | +2.268% |
| 2026-09-24 | 25.37 | 25.37 | 25.37 | 25.37 | +1.038% | 70 | +5.276% |
| 2026-09-23 | 25.28 | 25.28 | 25.10 | 25.10 | -4.704% | 463 | +6.369% |
| 2026-09-22 | 26.32 | 26.34 | 26.32 | 26.34 | -1.019% | 191 | +1.365% |
| 2026-09-21 | 26.57 | 26.62 | 26.57 | 26.62 | +7.099% | 241 | +0.332% |
| 2026-09-18 | 24.85 | 24.85 | 24.85 | 24.85 | +1.702% | 28 | +7.454% |
| 2026-09-17 | 24.24 | 24.43 | 24.24 | 24.43 | +4.342% | 165 | +9.284% |
| 2026-09-16 | 23.67 | 23.70 | 23.42 | 23.42 | +3.030% | 1,201 | +14.029% |
| 2026-09-15 | 22.73 | 22.73 | 22.73 | 22.73 | -1.370% | 179 | +17.483% |
| 2026-09-14 | 23.05 | 23.05 | 23.05 | 23.05 | -6.480% | 102 | +15.874% |
| 2026-09-11 | 24.64 | 24.64 | 24.64 | 24.64 | +3.597% | 49 | +8.366% |
| 2026-09-10 | 23.89 | 23.89 | 23.76 | 23.79 | -5.096% | 493 | +12.263% |
| 2026-09-09 | 25.10 | 25.10 | 25.06 | 25.06 | +0.444% | 189 | +6.542% |
| 2026-09-08 | 25.01 | 25.17 | 24.92 | 24.95 | -1.242% | 17,509 | +7.015% |
| 2026-09-04 | 25.21 | 25.27 | 25.07 | 25.27 | +3.456% | 758 | +5.686% |
| 2026-09-03 | 24.24 | 24.42 | 24.24 | 24.42 | +1.269% | 298 | +9.338% |
| 2026-09-02 | 24.13 | 24.13 | 24.12 | 24.12 | -0.608% | 205 | +10.726% |
| 2026-09-01 | 24.52 | 24.80 | 24.26 | 24.26 | +2.967% | 1,353 | +10.053% |
| 2026-08-31 | 23.45 | 23.57 | 23.45 | 23.57 | +0.243% | 257 | +13.318% |
| 2026-08-28 | 23.51 | 23.55 | 23.51 | 23.51 | -1.270% | 10,044 | +13.593% |
| 2026-08-27 | 23.69 | 23.81 | 23.69 | 23.81 | +3.710% | 3,720 | +12.151% |
| 2026-08-26 | 22.86 | 22.96 | 22.86 | 22.96 | +2.175% | 125 | +16.312% |
| 2026-08-25 | 22.38 | 22.47 | 22.38 | 22.47 | +4.041% | 311 | +18.842% |
| 2026-08-24 | 21.60 | 21.60 | 21.60 | 21.60 | -1.973% | 36 | +23.644% |
| 2026-08-21 | 22.03 | 22.03 | 22.03 | 22.03 | +0.516% | 151 | +21.204% |
| 2026-08-20 | 21.92 | 21.92 | 21.92 | 21.92 | -1.399% | 34 | +21.830% |
| 2026-08-19 | 22.23 | 22.23 | 22.23 | 22.23 | +0.621% | 30 | +20.126% |
| 2026-08-18 | 22.19 | 22.28 | 22.09 | 22.09 | -6.428% | 393 | +20.871% |
| 2026-08-17 | 23.86 | 23.86 | 23.61 | 23.61 | +1.290% | 2,687 | +13.102% |
| 2026-08-14 | 23.31 | 23.31 | 23.31 | 23.31 | -0.861% | 35 | +14.561% |
| 2026-08-13 | 23.51 | 23.51 | 23.51 | 23.51 | +2.360% | 338 | +13.574% |
| 2026-08-12 | 22.92 | 22.97 | 22.92 | 22.97 | +4.261% | 286 | +16.254% |
| 2026-08-11 | 22.25 | 22.25 | 22.03 | 22.03 | +3.424% | 142 | +21.207% |
| 2026-08-10 | 21.30 | 21.37 | 21.29 | 21.30 | -1.731% | 1,540 | +25.357% |
| 2026-08-07 | 21.50 | 21.68 | 21.50 | 21.68 | +1.971% | 364 | +23.187% |
| 2026-08-06 | 21.35 | 21.35 | 21.26 | 21.26 | +0.301% | 428 | +25.616% |
| 2026-08-05 | 21.13 | 21.19 | 21.13 | 21.19 | -0.858% | 290 | +25.994% |
| 2026-08-04 | 21.46 | 21.46 | 21.38 | 21.38 | +8.612% | 230 | +24.912% |
| 2026-08-03 | 19.69 | 19.69 | 19.68 | 19.68 | +2.988% | 426 | +35.669% |
| 2026-07-31 | 19.11 | 19.11 | 19.11 | 19.11 | +5.119% | 288 | +39.723% |
| 2026-07-30 | 17.85 | 18.18 | 17.85 | 18.18 | +10.118% | 428 | +46.875% |
| 2026-07-29 | 16.96 | 16.96 | 16.51 | 16.51 | -9.713% | 226 | +61.736% |
| 2026-07-28 | 18.30 | 18.30 | 17.78 | 18.29 | -7.691% | 766 | +46.028% |
| 2026-07-27 | 19.49 | 19.81 | 19.49 | 19.81 | -0.355% | 225 | +34.796% |
| 2026-07-24 | 19.97 | 19.97 | 19.88 | 19.88 | -3.717% | 247 | +34.318% |
| 2026-07-23 | 20.26 | 20.65 | 20.26 | 20.65 | -3.558% | 243 | +29.325% |
| 2026-07-22 | 21.61 | 21.61 | 21.41 | 21.41 | +1.749% | 297 | +24.724% |
| 2026-07-21 | 20.94 | 21.06 | 20.94 | 21.04 | +10.052% | 947 | +26.906% |
| 2026-07-20 | 19.11 | 19.18 | 19.11 | 19.12 | -3.426% | 737 | +39.663% |
| 2026-07-17 | 20.50 | 20.50 | 19.50 | 19.80 | -5.373% | 1,221 | +34.878% |
| 2026-07-16 | 20.95 | 20.95 | 20.79 | 20.92 | -4.749% | 230 | +27.631% |
| 2026-07-15 | 21.33 | 21.97 | 20.82 | 21.97 | +1.192% | 31,270 | +21.569% |
| 2026-07-14 | 21.73 | 21.75 | 21.71 | 21.71 | -0.087% | 10,469 | +23.018% |
| 2026-07-13 | 22.46 | 22.46 | 21.72 | 21.73 | -8.100% | 5,706 | +22.911% |
| 2026-07-10 | 23.64 | 23.64 | 23.64 | 23.64 | +2.068% | 65 | +12.955% |
| 2026-07-09 | 23.33 | 23.33 | 23.14 | 23.16 | +2.241% | 20,526 | +15.291% |
| 2026-07-08 | 22.65 | 22.65 | 22.65 | 22.65 | +3.928% | 120 | +17.874% |
| 2026-07-07 | 21.80 | 21.80 | 21.80 | 21.80 | -10.084% | 327 | +22.505% |
| 2026-07-06 | 23.97 | 24.36 | 23.97 | 24.24 | +4.810% | 552 | +10.151% |
| 2026-07-02 | 22.93 | 23.13 | 22.78 | 23.13 | -2.048% | 10,610 | +15.449% |
| 2026-07-01 | 23.61 | 23.61 | 23.61 | 23.61 | -5.567% | 6 | +13.084% |
| 2026-06-30 | 24.45 | 25.01 | 24.45 | 25.01 | +5.500% | 956 | +6.789% |
| 2026-06-29 | 23.70 | 23.70 | 23.70 | 23.70 | +5.440% | 137 | +12.663% |
| 2026-06-26 | 22.48 | 22.48 | 22.48 | 22.48 | -3.749% | 83 | +18.792% |
| 2026-06-25 | 24.29 | 24.31 | 23.35 | 23.35 | +0.292% | 3,578 | +14.338% |
| 2026-06-24 | 23.32 | 23.48 | 22.85 | 23.29 | -1.566% | 1,919 | +14.672% |
| 2026-06-23 | 24.22 | 24.22 | 23.66 | 23.66 | -11.083% | 3,762 | +12.876% |
| 2026-06-22 | 26.90 | 27.31 | 26.60 | 26.61 | +2.725% | 4,109 | +0.366% |
| 2026-06-18 | 25.45 | 26.14 | 25.37 | 25.90 | +9.367% | 19,827 | +3.102% |
| 2026-06-17 | 24.45 | 24.49 | 23.68 | 23.68 | +2.431% | 950 | +12.759% |
| 2026-06-16 | 23.48 | 23.55 | 23.12 | 23.12 | -4.838% | 916 | +15.501% |
| 2026-06-15 | 24.13 | 24.41 | 24.13 | 24.30 | +7.269% | 9,530 | +9.912% |
| 2026-06-12 | 22.52 | 22.65 | 22.52 | 22.65 | +0.006% | 509 | +17.901% |
| 2026-06-11 | 22.65 | 22.65 | 22.65 | 22.65 | +9.233% | 17 | +17.909% |
| 2026-06-10 | 20.73 | 20.73 | 20.73 | 20.73 | -5.339% | 72 | +28.796% |
| 2026-06-09 | 21.73 | 21.90 | 20.68 | 21.90 | +0.522% | 590 | +21.919% |
| 2026-06-08 | 22.02 | 22.02 | 21.79 | 21.79 | +5.363% | 357 | +22.556% |
| 2026-06-05 | 21.37 | 21.37 | 20.68 | 20.68 | -14.975% | 369 | +29.128% |
| 2026-06-04 | 24.32 | 24.32 | 24.32 | 24.32 | -2.404% | 116 | +9.791% |
| 2026-06-03 | 24.80 | 24.92 | 24.80 | 24.92 | 0.000% | 9,896 | +7.152% |