Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

XTAI Historical Prices

Corgi Taiwan 2x Daily ETF · daily open, high, low, close & volume

Trading days
106
Period high
29.00
Period low
16.51
Period change
-26.87%
DateOpenHighLowCloseChangeVolume
Nov 4, 202618.2318.2318.2318.23-2.51%180
Nov 3, 202618.7818.7818.6918.69-4.69%375
Nov 2, 202619.6119.6119.6119.61-0.93%19
Oct 30, 202619.8019.8019.8019.80-9.07%10
Oct 29, 202621.7721.7721.7721.77-5.55%6
Oct 28, 202622.7023.0522.7023.05+2.96%208
Oct 27, 202622.3922.3922.3922.39+3.00%24
Oct 26, 202621.7421.7421.7421.74+1.51%196
Oct 23, 202621.3721.4121.3721.41+1.55%248
Oct 22, 202621.9021.9321.0921.09-9.45%268
Oct 21, 202623.2923.2923.2923.29+3.29%87
Oct 20, 202622.3222.5522.3222.55+0.01%411
Oct 19, 202622.6422.6422.5422.54+1.88%405
Oct 16, 202622.1322.1322.1322.13-5.37%13
Oct 15, 202623.3823.3823.3823.38-3.20%98
Oct 14, 202624.1624.1624.1624.16-4.41%124
Oct 13, 202625.0025.3024.9325.27-1.63%1,447
Oct 12, 202625.6925.6925.6925.69-0.08%199
Oct 9, 202625.7125.7125.7125.71+1.29%70
Oct 8, 202625.2425.3825.2425.38-4.69%293
Oct 7, 202626.6326.6326.6326.63-2.47%133
Oct 6, 202627.6327.6327.3027.30-0.66%995
Oct 5, 202627.6027.6027.4927.49+2.93%748
Oct 2, 202626.7026.7026.7026.70+5.95%66
Oct 1, 202624.9825.2024.8825.20-0.10%3,654
Sep 30, 202625.2325.2325.2325.23-2.18%12
Sep 29, 202625.7325.7925.7325.79-0.02%273
Sep 28, 202625.1825.8025.1825.80-1.21%176
Sep 25, 202626.1126.1126.1126.11+2.94%12
Sep 24, 202625.3725.3725.3725.37+1.04%70
Sep 23, 202625.2825.2825.1025.10-4.70%463
Sep 22, 202626.3226.3426.3226.34-1.02%191
Sep 21, 202626.5726.6226.5726.62+7.10%241
Sep 18, 202624.8524.8524.8524.85+1.70%28
Sep 17, 202624.2424.4324.2424.43+4.34%165
Sep 16, 202623.6723.7023.4223.42+3.03%1,201
Sep 15, 202622.7322.7322.7322.73-1.37%179
Sep 14, 202623.0523.0523.0523.05-6.48%102
Sep 11, 202624.6424.6424.6424.64-1.68%49
Sep 9, 202625.1025.1025.0625.06+0.44%189
Sep 8, 202625.0125.1724.9224.95-1.24%17,509
Sep 4, 202625.2125.2725.0725.27+3.46%758
Sep 3, 202624.2424.4224.2424.42+1.27%298
Sep 2, 202624.1324.1324.1224.12+2.34%205
Aug 31, 202623.4523.5723.4523.57+0.24%257
Aug 28, 202623.5123.5523.5123.51-1.27%10,044
Aug 27, 202623.6923.8123.6923.81+3.71%3,720
Aug 26, 202622.8622.9622.8622.96+2.17%125
Aug 25, 202622.3822.4722.3822.47+4.04%311
Aug 24, 202621.6021.6021.6021.60-1.97%36
Aug 21, 202622.0322.0322.0322.03+0.52%151
Aug 20, 202621.9221.9221.9221.92-1.40%34
Aug 19, 202622.2322.2322.2322.23+0.62%30
Aug 18, 202622.1922.2822.0922.09-6.43%393
Aug 17, 202623.8623.8623.6123.61+1.29%2,687
Aug 14, 202623.3123.3123.3123.31-0.86%35
Aug 13, 202623.5123.5123.5123.51+2.36%338
Aug 12, 202622.9222.9722.9222.97+4.26%286
Aug 11, 202622.2522.2522.0322.03+3.42%142
Aug 10, 202621.3021.3721.2921.30-1.73%1,540
Aug 7, 202621.5021.6821.5021.68+1.97%352
Aug 6, 202621.3521.3521.2621.26+0.30%428
Aug 5, 202621.1321.1921.1321.19-0.86%290
Aug 4, 202621.4621.4621.3821.38+8.61%230
Aug 3, 202619.6919.6919.6819.68+2.99%426
Jul 31, 202619.1119.1119.1119.11+5.12%288
Jul 30, 202617.8518.1817.8518.18+10.12%428
Jul 29, 202616.9616.9616.5116.51-9.71%226
Jul 28, 202618.3018.3017.7818.29-7.69%766
Jul 27, 202619.4919.8119.4919.81-0.35%220
Jul 24, 202619.9719.9719.8819.88-3.72%247
Jul 23, 202620.2620.6520.2620.65-3.56%243
Jul 22, 202621.6121.6121.4121.41+1.75%297
Jul 21, 202620.9421.0620.9421.04+10.05%947
Jul 20, 202619.1119.1819.1119.12-3.43%737
Jul 17, 202620.5020.5019.5019.80-5.37%1,221
Jul 16, 202620.9520.9520.7920.92-4.75%230
Jul 15, 202621.3321.9720.8221.97+1.19%31,270
Jul 14, 202621.7321.7521.7121.71-0.09%10,469
Jul 13, 202622.4622.4621.7221.73-8.10%5,706
Jul 10, 202623.6423.6423.6423.64+2.07%65
Jul 9, 202623.3323.3323.1423.16+2.24%20,526
Jul 8, 202622.6522.6522.6522.65+3.93%120
Jul 7, 202621.8021.8021.8021.80-10.08%327
Jul 6, 202623.9724.3623.9724.24+4.81%552
Jul 2, 202622.9323.1322.7823.13-2.05%10,610
Jul 1, 202623.6123.6123.6123.61-5.57%6
Jun 30, 202624.4525.0124.4525.01+5.50%956
Jun 29, 202623.7023.7023.7023.70+5.44%137
Jun 26, 202622.4822.4822.4822.48-3.75%83
Jun 25, 202624.2924.3123.3523.35+0.29%3,578
Jun 24, 202623.3223.4822.8523.29-1.57%1,919
Jun 23, 202624.2224.2223.6623.66-11.08%3,762
Jun 22, 202629.0029.0026.6026.61+2.73%4,109
Jun 18, 202625.4526.1425.3725.90+9.37%19,827
Jun 17, 202624.4524.4923.6823.68+2.43%950
Jun 16, 202623.4823.5523.1223.12-4.84%916
Jun 15, 202624.1324.4124.1324.30+7.27%9,530
Jun 12, 202622.5222.6522.5222.65+0.01%509
Jun 11, 202622.6522.6522.6522.65+9.23%17
Jun 10, 202620.7320.7320.7320.73-5.34%72
Jun 9, 202621.7321.9020.6821.90+0.52%590
Jun 8, 202622.0222.0221.7921.79+5.36%357
Jun 5, 202621.3721.3720.6820.68-14.98%369
Jun 4, 202624.3224.3224.3224.32-2.40%116
Jun 3, 202624.8024.9224.8024.92-9,896

Daily open, high, low, close and volume for Corgi Taiwan 2x Daily ETF (XTAI). Showing 106 trading days. Unadjusted prices.