XLKX Historical Prices
Corgi U.S. Technology 2x Daily ETF · daily open, high, low, close & volume
Trading days
111
Period high
24.61
Period low
15.37
Period change
-28.08%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | +6.15% | 107 |
| Nov 10, 2026 | 16.97 | 16.97 | 16.15 | 16.64 | -2.28% | 1,377 |
| Nov 9, 2026 | 16.21 | 17.08 | 16.21 | 17.02 | +6.30% | 927 |
| Nov 6, 2026 | 16.45 | 16.45 | 15.96 | 16.02 | +4.20% | 1,514 |
| Nov 5, 2026 | 16.32 | 16.32 | 15.37 | 15.37 | -15.95% | 897 |
| Nov 4, 2026 | 18.92 | 19.07 | 18.29 | 18.29 | -0.36% | 1,187 |
| Nov 3, 2026 | 18.34 | 18.45 | 18.28 | 18.35 | +0.15% | 666 |
| Nov 2, 2026 | 19.25 | 19.25 | 18.32 | 18.32 | -3.46% | 421 |
| Oct 30, 2026 | 19.21 | 19.21 | 18.69 | 18.98 | -9.81% | 3,042 |
| Oct 29, 2026 | 20.94 | 21.05 | 20.94 | 21.05 | -2.34% | 830 |
| Oct 28, 2026 | 21.52 | 21.55 | 21.52 | 21.55 | +1.37% | 1,025 |
| Oct 27, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | +3.38% | 55 |
| Oct 26, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | +3.43% | 55 |
| Oct 23, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | +0.93% | 41 |
| Oct 22, 2026 | 19.74 | 19.74 | 19.70 | 19.70 | -6.81% | 643 |
| Oct 21, 2026 | 21.13 | 21.14 | 21.13 | 21.14 | +3.40% | 540 |
| Oct 20, 2026 | 20.16 | 20.44 | 19.93 | 20.44 | -0.62% | 4,324 |
| Oct 19, 2026 | 20.61 | 20.61 | 20.54 | 20.57 | +2.62% | 526 |
| Oct 16, 2026 | 21.00 | 21.00 | 20.05 | 20.05 | -6.03% | 5,077 |
| Oct 15, 2026 | 20.72 | 21.33 | 20.72 | 21.33 | -1.17% | 277 |
| Oct 14, 2026 | 21.81 | 21.81 | 21.59 | 21.59 | -5.95% | 412 |
| Oct 13, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | -0.24% | 118 |
| Oct 12, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | -2.51% | 60 |
| Oct 9, 2026 | 23.59 | 23.60 | 23.59 | 23.60 | +1.02% | 4,236 |
| Oct 8, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | -3.75% | 64 |
| Oct 7, 2026 | 23.98 | 24.27 | 23.98 | 24.27 | -0.49% | 138 |
| Oct 6, 2026 | 24.53 | 24.61 | 24.39 | 24.39 | +1.16% | 6,090 |
| Oct 5, 2026 | 24.17 | 24.18 | 24.00 | 24.11 | +1.31% | 4,013 |
| Oct 2, 2026 | 23.99 | 24.05 | 23.80 | 23.80 | +1.43% | 4,347 |
| Oct 1, 2026 | 23.25 | 23.52 | 23.25 | 23.47 | +1.91% | 429 |
| Sep 30, 2026 | 23.22 | 23.24 | 23.02 | 23.02 | +1.62% | 1,964 |
| Sep 29, 2026 | 22.64 | 22.66 | 22.64 | 22.66 | -0.09% | 170 |
| Sep 28, 2026 | 22.80 | 22.80 | 22.68 | 22.68 | -1.96% | 3,493 |
| Sep 25, 2026 | 23.19 | 23.19 | 23.13 | 23.13 | +1.81% | 279 |
| Sep 24, 2026 | 22.47 | 22.74 | 22.47 | 22.72 | -0.48% | 2,916 |
| Sep 23, 2026 | 22.94 | 23.07 | 22.63 | 22.83 | -1.35% | 3,456 |
| Sep 22, 2026 | 22.94 | 23.25 | 22.84 | 23.14 | +1.37% | 2,419 |
| Sep 21, 2026 | 22.38 | 22.83 | 22.38 | 22.83 | +5.77% | 874 |
| Sep 18, 2026 | 21.16 | 21.58 | 21.16 | 21.58 | +1.40% | 189 |
| Sep 17, 2026 | 21.32 | 21.32 | 21.29 | 21.29 | +4.70% | 166 |
| Sep 16, 2026 | 20.69 | 20.69 | 20.33 | 20.33 | +0.17% | 148 |
| Sep 15, 2026 | 20.55 | 20.55 | 20.30 | 20.30 | -0.79% | 350 |
| Sep 14, 2026 | 20.26 | 20.46 | 20.26 | 20.46 | -3.62% | 203 |
| Sep 11, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | -0.14% | 17 |
| Sep 9, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | +0.01% | 107 |
| Sep 8, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | +0.37% | 151 |
| Sep 4, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | +1.43% | 92 |
| Sep 3, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | +2.53% | 28 |
| Sep 2, 2026 | 20.31 | 20.36 | 20.31 | 20.36 | -3.13% | 922 |
| Aug 31, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | +0.66% | 33 |
| Aug 28, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | -3.02% | 354 |
| Aug 27, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | +6.24% | 47 |
| Aug 26, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | +1.13% | 17 |
| Aug 25, 2026 | 19.83 | 20.04 | 19.82 | 20.04 | +1.84% | 963 |
| Aug 24, 2026 | 19.46 | 19.68 | 19.46 | 19.68 | -3.62% | 1,040 |
| Aug 21, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | +0.35% | 17 |
| Aug 20, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | -0.60% | 59 |
| Aug 19, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | -2.13% | 21 |
| Aug 18, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | -5.01% | 90 |
| Aug 17, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | +0.34% | 43 |
| Aug 14, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | -0.91% | 66 |
| Aug 13, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | +2.06% | 46 |
| Aug 12, 2026 | 21.76 | 21.76 | 21.69 | 21.69 | +2.70% | 813 |
| Aug 11, 2026 | 20.92 | 21.12 | 20.92 | 21.12 | -0.27% | 193 |
| Aug 10, 2026 | 21.55 | 21.55 | 21.18 | 21.18 | -1.69% | 337 |
| Aug 7, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | +2.42% | 35 |
| Aug 6, 2026 | 21.15 | 21.15 | 21.04 | 21.04 | -0.84% | 346 |
| Aug 5, 2026 | 21.52 | 21.52 | 21.16 | 21.21 | -0.66% | 2,357 |
| Aug 4, 2026 | 21.26 | 21.36 | 21.23 | 21.36 | +9.93% | 732 |
| Aug 3, 2026 | 19.48 | 19.49 | 19.43 | 19.43 | +2.59% | 792 |
| Jul 31, 2026 | 18.53 | 18.94 | 18.53 | 18.94 | +0.01% | 427 |
| Jul 30, 2026 | 18.61 | 18.93 | 18.61 | 18.93 | +10.63% | 251 |
| Jul 29, 2026 | 17.38 | 17.38 | 17.11 | 17.11 | -5.25% | 217 |
| Jul 28, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | -3.53% | 45 |
| Jul 27, 2026 | 18.72 | 18.72 | 18.72 | 18.72 | -1.63% | 43 |
| Jul 24, 2026 | 19.10 | 19.57 | 19.03 | 19.03 | -2.86% | 941 |
| Jul 23, 2026 | 19.59 | 19.59 | 19.59 | 19.59 | -2.49% | 44 |
| Jul 22, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | -0.57% | 98 |
| Jul 21, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | +5.90% | 11 |
| Jul 20, 2026 | 19.37 | 19.47 | 19.08 | 19.08 | -0.31% | 406 |
| Jul 17, 2026 | 18.90 | 19.16 | 18.90 | 19.14 | -1.75% | 10,774 |
| Jul 16, 2026 | 19.55 | 19.55 | 19.34 | 19.48 | -4.78% | 2,605 |
| Jul 15, 2026 | 20.15 | 20.46 | 20.15 | 20.46 | -2.17% | 2,246 |
| Jul 14, 2026 | 20.81 | 20.91 | 20.81 | 20.91 | +2.28% | 334 |
| Jul 13, 2026 | 20.76 | 20.81 | 20.45 | 20.45 | -4.52% | 632 |
| Jul 10, 2026 | 21.41 | 21.45 | 21.41 | 21.42 | +0.42% | 10,895 |
| Jul 9, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | +4.21% | 52 |
| Jul 8, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | +2.74% | 212 |
| Jul 7, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | -5.04% | 101 |
| Jul 6, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | +3.51% | 11 |
| Jul 2, 2026 | 21.66 | 21.66 | 20.27 | 20.27 | -5.79% | 530 |
| Jul 1, 2026 | 22.02 | 22.02 | 21.51 | 21.51 | -5.36% | 420 |
| Jun 30, 2026 | 22.51 | 22.73 | 22.51 | 22.73 | +5.93% | 298 |
| Jun 29, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | +3.85% | 360 |
| Jun 26, 2026 | 20.28 | 20.79 | 20.28 | 20.66 | -2.75% | 220 |
| Jun 25, 2026 | 21.34 | 21.34 | 21.25 | 21.25 | +1.66% | 353 |
| Jun 24, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | -2.04% | 163 |
| Jun 23, 2026 | 21.04 | 21.63 | 21.04 | 21.33 | -7.69% | 1,129 |
| Jun 22, 2026 | 23.53 | 23.53 | 23.00 | 23.11 | +0.43% | 438 |
| Jun 18, 2026 | 22.74 | 23.02 | 22.74 | 23.01 | +6.18% | 553 |
| Jun 17, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | -1.26% | 203 |
| Jun 16, 2026 | 22.02 | 22.02 | 21.95 | 21.95 | -4.85% | 328 |
| Jun 15, 2026 | 23.01 | 23.13 | 23.01 | 23.07 | +7.15% | 1,210 |
| Jun 12, 2026 | 21.68 | 21.68 | 21.53 | 21.53 | +1.73% | 573 |
| Jun 11, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | +7.20% | 52 |
| Jun 10, 2026 | 20.59 | 20.79 | 19.74 | 19.74 | -3.82% | 266 |
| Jun 9, 2026 | 22.12 | 22.12 | 19.16 | 20.52 | -4.15% | 1,381 |
| Jun 8, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | +3.71% | 145 |
| Jun 5, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | -13.05% | 277 |
| Jun 4, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | -3.29% | 305 |
| Jun 3, 2026 | 24.39 | 24.55 | 24.39 | 24.55 | - | 9,992 |
Daily open, high, low, close and volume for Corgi U.S. Technology 2x Daily ETF (XLKX). Showing 111 trading days. Unadjusted prices.