XTAI Historical Prices
BATS: XTAICorgi FundsTrading--Leveraged EquityETFUSD
25.71+0.3274 (+1.29%)
At close: Oct 8, 3:59 PM ET · Delayed 15 min
XTAI price history
The price history for Corgi Taiwan 2x Daily (XTAI) on this page begins on June 1, 2026, when the stock closed at $20.68; it most recently closed at $25.38 on October 5, 2026. The highest price in this record is $27.63, reached on October 5, 2026; the latest close is 8.1% 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
XTAI returns
1 week
+0.71%
1 month
+1.72%
3 months
+9.59%
XTAI price return, excluding dividends.
XTAI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 25.24 | 25.38 | 25.38 | 25.38 | -7.03% | |
| 27.63 | 27.63 | 27.30 | 27.30 | -0.69% | |
| 27.60 | 27.60 | 27.49 | 27.49 | +2.96% | |
| 26.70 | 26.70 | 26.70 | 26.70 | +5.95% | |
| 24.98 | 25.20 | 24.88 | 25.20 | -0.12% | |
| 25.23 | 25.23 | 25.23 | 25.23 | -2.17% | |
| 25.73 | 25.79 | 25.73 | 25.79 | -0.04% | |
| 25.18 | 25.80 | 25.18 | 25.80 | -1.19% | |
| 26.11 | 26.11 | 26.11 | 26.11 | +2.92% | |
| 25.37 | 25.37 | 25.37 | 25.37 | +1.08% | |
| 25.28 | 25.28 | 25.10 | 25.10 | -4.71% | |
| 26.33 | 26.34 | 26.33 | 26.34 | -1.05% | |
| 26.58 | 26.62 | 26.58 | 26.62 | +7.12% | |
| 24.85 | 24.85 | 24.85 | 24.85 | +1.68% | |
| 24.24 | 24.44 | 24.24 | 24.44 | +4.36% | |
| 23.67 | 23.70 | 23.42 | 23.42 | +3.04% | |
| 22.73 | 22.73 | 22.73 | 22.73 | -1.39% | |
| 23.05 | 23.05 | 23.05 | 23.05 | -6.45% | |
| 24.64 | 24.64 | 24.64 | 24.64 | +3.57% | |
| 23.90 | 23.90 | 23.76 | 23.79 | -5.07% | |
| 25.10 | 25.10 | 25.06 | 25.06 | +0.44% | |
| 25.01 | 25.17 | 24.92 | 24.95 | -1.27% | |
| 25.21 | 25.27 | 25.07 | 25.27 | +3.48% | |
| 24.24 | 24.42 | 24.24 | 24.42 | +1.24% | |
| 24.13 | 24.13 | 24.12 | 24.12 | -0.58% | |
| 24.52 | 24.80 | 24.26 | 24.26 | +2.93% | |
| 23.45 | 23.57 | 23.45 | 23.57 | +0.26% | |
| 23.51 | 23.55 | 23.51 | 23.51 | -1.26% | |
| 23.69 | 23.81 | 23.69 | 23.81 | +3.70% | |
| 22.86 | 22.96 | 22.86 | 22.96 | +2.18% | |
| 22.38 | 22.47 | 22.38 | 22.47 | +4.03% | |
| 21.60 | 21.60 | 21.60 | 21.60 | -1.95% | |
| 22.03 | 22.03 | 22.03 | 22.03 | +0.50% | |
| 21.92 | 21.92 | 21.92 | 21.92 | -1.39% | |
| 22.23 | 22.23 | 22.23 | 22.23 | +0.63% | |
| 22.19 | 22.28 | 22.09 | 22.09 | -6.44% | |
| 23.86 | 23.86 | 23.61 | 23.61 | +1.29% | |
| 23.31 | 23.31 | 23.31 | 23.31 | -0.85% | |
| 23.51 | 23.51 | 23.51 | 23.51 | +2.35% | |
| 22.92 | 22.97 | 22.92 | 22.97 | +4.27% | |
| 22.25 | 22.25 | 22.03 | 22.03 | +3.43% | |
| 21.30 | 21.37 | 21.29 | 21.30 | -1.75% | |
| 21.50 | 21.68 | 21.50 | 21.68 | +1.98% | |
| 21.35 | 21.35 | 21.26 | 21.26 | +0.33% | |
| 21.13 | 21.19 | 21.13 | 21.19 | -0.89% | |
| 21.46 | 21.46 | 21.38 | 21.38 | +8.64% | |
| 19.69 | 19.69 | 19.68 | 19.68 | +2.98% | |
| 19.11 | 19.11 | 19.11 | 19.11 | +5.12% | |
| 17.85 | 18.18 | 17.85 | 18.18 | +10.12% | |
| 16.96 | 16.96 | 16.51 | 16.51 | -9.73% | |
| 18.30 | 18.30 | 17.78 | 18.29 | -7.67% | |
| 19.49 | 19.81 | 19.49 | 19.81 | -0.35% | |
| 19.97 | 19.97 | 19.88 | 19.88 | -3.73% | |
| 20.26 | 20.65 | 20.26 | 20.65 | -3.55% | |
| 21.61 | 21.61 | 21.41 | 21.41 | +1.76% | |
| 20.94 | 21.06 | 20.94 | 21.04 | +10.04% | |
| 19.11 | 19.18 | 19.11 | 19.12 | -3.43% | |
| 20.50 | 20.50 | 19.50 | 19.80 | -5.35% | |
| 20.95 | 20.95 | 20.79 | 20.92 | -4.78% | |
| 21.33 | 21.97 | 20.83 | 21.97 | +1.20% | |
| 21.73 | 21.75 | 21.71 | 21.71 | -0.09% | |
| 22.47 | 22.47 | 21.72 | 21.73 | -8.08% | |
| 23.64 | 23.64 | 23.64 | 23.64 | +2.07% | |
| 23.33 | 23.33 | 23.14 | 23.16 | +2.25% | |
| 22.65 | 22.65 | 22.65 | 22.65 | +3.90% | |
| 21.80 | 21.80 | 21.80 | 21.80 | -10.07% | |
| 23.97 | 24.37 | 23.97 | 24.24 | +4.80% | |
| 22.93 | 23.13 | 22.78 | 23.13 | -2.03% | |
| 23.61 | 23.61 | 23.61 | 23.61 | -5.60% | |
| 24.45 | 25.01 | 24.45 | 25.01 | +5.53% | |
| 23.70 | 23.70 | 23.70 | 23.70 | +5.43% | |
| 22.48 | 22.48 | 22.48 | 22.48 | -3.73% | |
| 24.29 | 24.31 | 23.35 | 23.35 | +0.26% | |
| 23.32 | 23.48 | 22.85 | 23.29 | -1.56% | |
| 24.22 | 24.22 | 23.66 | 23.66 | -11.09% | |
| 26.90 | 27.31 | 26.60 | 26.61 | +2.74% | |
| 25.46 | 26.15 | 25.37 | 25.90 | +9.37% | |
| 24.45 | 24.49 | 23.68 | 23.68 | +2.42% | |
| 23.48 | 23.55 | 23.12 | 23.12 | -4.86% | |
| 24.13 | 24.41 | 24.13 | 24.30 | +7.28% | |
| 22.52 | 22.65 | 22.52 | 22.65 | 0.00% | |
| 22.65 | 22.65 | 22.65 | 22.65 | +9.26% | |
| 20.73 | 20.73 | 20.73 | 20.73 | -5.34% | |
| 21.73 | 21.90 | 20.68 | 21.90 | +0.50% | |
| 22.02 | 22.02 | 21.79 | 21.79 | +5.37% | |
| 21.37 | 21.37 | 20.68 | 20.68 | -14.97% | |
| 24.32 | 24.32 | 24.32 | 24.32 | -2.41% | |
| 24.80 | 24.92 | 24.80 | 24.92 | — |