XKRE Historical Prices
BATS: XKRECorgi FundsTrading--Leveraged EquityETFUSD
23.99-0.3886 (-1.59%)
At close: Oct 9, 10:21 AM ET · Delayed 15 min
XKRE price history
The price history for Corgi U.S. Regional Banks 2x Daily (XKRE) on this page begins on June 1, 2026, when the stock closed at $25.42; it most recently closed at $23.99 on October 5, 2026. The highest price in this record is $31.09, reached on July 13, 2026; the latest close is 22.8% below that peak. 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
XKRE returns
1 week
-4.94%
1 month
-11.50%
3 months
-17.26%
XKRE price return, excluding dividends.
XKRE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 23.99 | 24.03 | 23.99 | 23.99 | -2.94% | |
| 25.25 | 25.25 | 24.72 | 24.72 | -0.88% | |
| 24.94 | 24.94 | 24.94 | 24.94 | -1.19% | |
| 25.39 | 25.39 | 25.24 | 25.24 | +2.19% | |
| 24.52 | 24.70 | 24.52 | 24.70 | +1.44% | |
| 24.35 | 24.35 | 24.35 | 24.35 | -1.18% | |
| 24.64 | 24.64 | 24.64 | 24.64 | -2.03% | |
| 25.15 | 25.15 | 25.15 | 25.15 | -2.82% | |
| 25.73 | 26.06 | 25.73 | 25.88 | +1.57% | |
| 25.48 | 25.48 | 25.48 | 25.48 | +1.51% | |
| 25.10 | 25.10 | 25.10 | 25.10 | -2.45% | |
| 25.73 | 25.73 | 25.73 | 25.73 | -2.17% | |
| 26.26 | 26.30 | 26.26 | 26.30 | -0.72% | |
| 26.49 | 26.49 | 26.49 | 26.49 | -0.41% | |
| 26.60 | 26.60 | 26.60 | 26.60 | +0.26% | |
| 26.53 | 26.53 | 26.53 | 26.53 | -3.46% | |
| 27.48 | 27.48 | 27.48 | 27.48 | -0.43% | |
| 27.60 | 27.60 | 27.60 | 27.60 | +0.58% | |
| 27.44 | 27.44 | 27.44 | 27.44 | +0.29% | |
| 27.36 | 27.36 | 27.36 | 27.36 | +0.92% | |
| 27.11 | 27.11 | 27.11 | 27.11 | -2.52% | |
| 27.81 | 27.81 | 27.81 | 27.81 | -2.56% | |
| 28.54 | 28.54 | 28.54 | 28.54 | +0.67% | |
| 28.35 | 28.35 | 28.35 | 28.35 | +2.13% | |
| 27.76 | 27.76 | 27.76 | 27.76 | +4.52% | |
| 26.56 | 26.56 | 26.56 | 26.56 | -2.89% | |
| 27.35 | 27.35 | 27.35 | 27.35 | -1.97% | |
| 27.90 | 27.90 | 27.90 | 27.90 | -0.25% | |
| 27.97 | 27.97 | 27.97 | 27.97 | -0.64% | |
| 28.15 | 28.15 | 28.15 | 28.15 | +0.54% | |
| 28.00 | 28.00 | 28.00 | 28.00 | -0.81% | |
| 28.23 | 28.23 | 28.23 | 28.23 | -0.49% | |
| 28.37 | 28.37 | 28.37 | 28.37 | +0.21% | |
| 28.31 | 28.31 | 28.31 | 28.31 | -0.67% | |
| 28.50 | 28.50 | 28.50 | 28.50 | -4.78% | |
| 29.93 | 29.93 | 29.93 | 29.93 | -1.48% | |
| 30.38 | 30.38 | 30.38 | 30.38 | -1.43% | |
| 30.82 | 30.82 | 30.82 | 30.82 | +0.39% | |
| 30.70 | 30.70 | 30.70 | 30.70 | +1.02% | |
| 30.39 | 30.39 | 30.39 | 30.39 | +1.33% | |
| 29.99 | 29.99 | 29.99 | 29.99 | +2.15% | |
| 29.36 | 29.36 | 29.36 | 29.36 | -0.68% | |
| 29.56 | 29.56 | 29.56 | 29.56 | -0.84% | |
| 29.81 | 29.81 | 29.81 | 29.81 | -2.26% | |
| 30.50 | 30.50 | 30.50 | 30.50 | -1.04% | |
| 30.82 | 30.82 | 30.82 | 30.82 | +1.82% | |
| 30.27 | 30.27 | 30.27 | 30.27 | +2.37% | |
| 29.57 | 29.57 | 29.57 | 29.57 | +0.41% | |
| 29.45 | 29.45 | 29.45 | 29.45 | -0.61% | |
| 29.63 | 29.63 | 29.63 | 29.63 | -1.72% | |
| 30.15 | 30.15 | 30.15 | 30.15 | +3.22% | |
| 29.21 | 29.21 | 29.21 | 29.21 | -0.54% | |
| 29.37 | 29.37 | 29.37 | 29.37 | +1.70% | |
| 28.88 | 28.88 | 28.88 | 28.88 | -1.47% | |
| 29.31 | 29.31 | 29.31 | 29.31 | -0.95% | |
| 29.59 | 29.59 | 29.59 | 29.59 | +0.14% | |
| 29.55 | 29.55 | 29.55 | 29.55 | -1.99% | |
| 30.15 | 30.15 | 30.15 | 30.15 | -3.02% | |
| 31.09 | 31.09 | 31.09 | 31.09 | +5.32% | |
| 29.52 | 29.52 | 29.52 | 29.52 | +2.11% | |
| 28.91 | 28.91 | 28.91 | 28.91 | -0.28% | |
| 28.99 | 28.99 | 28.99 | 28.99 | -0.03% | |
| 29.00 | 29.00 | 29.00 | 29.00 | +1.15% | |
| 28.67 | 28.67 | 28.67 | 28.67 | +3.46% | |
| 27.71 | 27.71 | 27.71 | 27.71 | -4.97% | |
| 29.16 | 29.16 | 29.16 | 29.16 | -0.98% | |
| 29.45 | 29.45 | 29.45 | 29.45 | +1.24% | |
| 29.09 | 29.09 | 29.09 | 29.09 | -2.94% | |
| 29.97 | 29.97 | 29.97 | 29.97 | +3.34% | |
| 29.00 | 29.00 | 29.00 | 29.00 | +0.31% | |
| 28.91 | 28.91 | 28.91 | 28.91 | -1.20% | |
| 29.26 | 29.26 | 29.26 | 29.26 | +1.39% | |
| 28.86 | 28.86 | 28.86 | 28.86 | +1.94% | |
| 28.31 | 28.31 | 28.31 | 28.31 | +2.09% | |
| 27.73 | 27.73 | 27.73 | 27.73 | +3.20% | |
| 26.87 | 26.87 | 26.87 | 26.87 | +1.82% | |
| 26.39 | 26.39 | 26.39 | 26.39 | +1.97% | |
| 26.99 | 26.99 | 25.88 | 25.88 | -4.08% | |
| 26.92 | 26.98 | 26.92 | 26.98 | +0.63% | |
| 28.94 | 28.94 | 26.81 | 26.81 | -3.28% | |
| 28.25 | 28.25 | 27.72 | 27.72 | +2.86% | |
| 26.46 | 27.33 | 26.46 | 26.95 | +1.93% | |
| 26.56 | 26.56 | 26.39 | 26.44 | +1.15% | |
| 26.60 | 26.60 | 26.04 | 26.14 | +2.23% | |
| 25.57 | 25.57 | 25.57 | 25.57 | +0.59% | |
| 25.60 | 25.62 | 25.42 | 25.42 | +0.63% | |
| 25.26 | 25.26 | 25.26 | 25.26 | +6.00% | |
| 24.09 | 24.09 | 23.83 | 23.83 | — |