KEYX Historical Prices
BATS: KEYXCorgi FundsTrading--Leveraged EquityETFUSD
26.78+1.04 (+4.04%)
At close: Oct 1, 9:31 AM ET · Delayed 15 min
KEYX price history
The price history for Corgi KEYS 2x Daily (KEYX) on this page begins on June 22, 2026, when the stock closed at $22.76; it most recently closed at $27.58 on October 5, 2026. The highest price in this record is $27.58, reached on October 5, 2026, and the stock is trading near that level today. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
KEYX returns
1 week
+15.11%
1 month
+32.92%
3 months
+46.47%
KEYX price return, excluding dividends.
KEYX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 27.58 | 27.58 | 27.58 | 27.58 | +1.47% | |
| 27.18 | 27.18 | 27.18 | 27.18 | -0.37% | |
| 27.28 | 27.28 | 27.28 | 27.28 | +5.86% | |
| 24.43 | 25.77 | 24.43 | 25.77 | +5.01% | |
| 24.54 | 24.54 | 24.54 | 24.54 | +2.42% | |
| 23.96 | 23.96 | 23.96 | 23.96 | +0.21% | |
| 23.91 | 23.91 | 23.91 | 23.91 | -1.44% | |
| 24.06 | 24.26 | 24.06 | 24.26 | +2.49% | |
| 23.67 | 23.67 | 23.67 | 23.67 | +2.87% | |
| 23.01 | 23.01 | 23.01 | 23.01 | +2.54% | |
| 22.44 | 22.44 | 22.44 | 22.44 | +3.36% | |
| 21.65 | 21.71 | 21.65 | 21.71 | +3.58% | |
| 20.96 | 20.96 | 20.96 | 20.96 | +2.19% | |
| 20.51 | 20.51 | 20.51 | 20.51 | +6.16% | |
| 19.32 | 19.32 | 19.32 | 19.32 | +5.40% | |
| 18.33 | 18.33 | 18.33 | 18.33 | -0.81% | |
| 18.48 | 18.48 | 18.48 | 18.48 | -14.01% | |
| 21.49 | 21.49 | 21.49 | 21.49 | +7.72% | |
| 19.95 | 19.95 | 19.95 | 19.95 | -3.16% | |
| 20.60 | 20.60 | 20.60 | 20.60 | -0.72% | |
| 20.75 | 20.75 | 20.75 | 20.75 | +3.34% | |
| 20.18 | 20.18 | 19.91 | 20.08 | +2.71% | |
| 19.55 | 19.55 | 19.55 | 19.55 | +0.26% | |
| 19.24 | 19.50 | 19.24 | 19.50 | +1.25% | |
| 18.94 | 19.26 | 18.94 | 19.26 | -2.23% | |
| 19.33 | 19.70 | 19.33 | 19.70 | +2.50% | |
| 19.62 | 19.62 | 19.22 | 19.22 | -4.47% | |
| 19.55 | 20.12 | 19.55 | 20.12 | +2.50% | |
| 19.70 | 19.70 | 19.63 | 19.63 | +1.29% | |
| 19.38 | 19.38 | 19.38 | 19.38 | +6.08% | |
| 18.35 | 18.35 | 18.27 | 18.27 | -3.33% | |
| 18.90 | 18.90 | 18.90 | 18.90 | +0.11% | |
| 18.88 | 18.88 | 18.88 | 18.88 | -3.03% | |
| 20.22 | 20.22 | 19.41 | 19.47 | -11.94% | |
| 22.70 | 22.75 | 21.20 | 22.11 | -10.77% | |
| 24.78 | 24.78 | 24.78 | 24.78 | +0.98% | |
| 24.54 | 24.54 | 24.54 | 24.54 | +2.85% | |
| 23.86 | 23.86 | 23.86 | 23.86 | -0.58% | |
| 24.00 | 24.00 | 24.00 | 24.00 | +5.68% | |
| 22.71 | 22.71 | 22.71 | 22.71 | +4.41% | |
| 21.75 | 21.75 | 21.75 | 21.75 | -2.12% | |
| 22.22 | 22.22 | 22.22 | 22.22 | +1.32% | |
| 21.93 | 21.93 | 21.93 | 21.93 | +0.55% | |
| 21.81 | 21.81 | 21.81 | 21.81 | -2.81% | |
| 21.78 | 22.44 | 21.78 | 22.44 | +12.03% | |
| 19.88 | 20.03 | 19.88 | 20.03 | +1.01% | |
| 19.83 | 19.83 | 19.83 | 19.83 | +4.87% | |
| 18.91 | 18.91 | 18.91 | 18.91 | +10.58% | |
| 17.10 | 17.10 | 17.10 | 17.10 | -5.68% | |
| 18.13 | 18.13 | 18.13 | 18.13 | -5.13% | |
| 19.11 | 19.11 | 19.11 | 19.11 | -3.14% | |
| 19.73 | 19.73 | 19.73 | 19.73 | -4.36% | |
| 20.63 | 20.63 | 20.63 | 20.63 | -1.95% | |
| 21.04 | 21.04 | 21.04 | 21.04 | +0.38% | |
| 20.96 | 20.96 | 20.96 | 20.96 | +8.88% | |
| 19.88 | 19.88 | 19.25 | 19.25 | -1.33% | |
| 19.51 | 19.51 | 19.51 | 19.51 | +1.77% | |
| 19.17 | 19.17 | 19.17 | 19.17 | -5.66% | |
| 20.32 | 20.32 | 20.32 | 20.32 | -2.31% | |
| 20.83 | 20.83 | 20.64 | 20.80 | +3.33% | |
| 20.13 | 20.13 | 20.13 | 20.13 | -1.37% | |
| 20.41 | 20.41 | 20.41 | 20.41 | +0.44% | |
| 20.32 | 20.32 | 20.32 | 20.32 | +2.89% | |
| 19.75 | 19.75 | 19.75 | 19.75 | +4.89% | |
| 18.83 | 18.83 | 18.83 | 18.83 | -6.55% | |
| 20.92 | 20.92 | 20.15 | 20.15 | +3.28% | |
| 20.75 | 20.75 | 19.51 | 19.51 | -13.48% | |
| 22.56 | 23.02 | 22.55 | 22.55 | -7.16% | |
| 24.29 | 24.29 | 24.29 | 24.29 | +5.52% | |
| 23.02 | 23.02 | 23.02 | 23.02 | +1.14% | |
| 22.76 | 22.76 | 22.76 | 22.76 | -12.39% | |
| 25.47 | 26.96 | 25.47 | 25.98 | +4.51% | |
| 25.24 | 25.24 | 24.86 | 24.86 | — |