MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XKRE — Corgi U.S. Regional Banks 2x Daily ETF
Cboe BZXCorgi U.S. Regional Banks 2x Daily ETF
$23.91
-0.81(-3.28%)
- O
- 23.91
- H
- 23.91
- L
- 23.91
- V
- 11
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$23.91
Period Return-4.37%
Period High$31.09
Period Low$23.83
Avg Daily Volume263
Total Trading Days89
XKRE — Historical OHLCV Price & Volume Table
Jun 2, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $23.91 | $23.91 | $23.91 | $23.91 | $-0.81 | -3.28% | 11 | $23.90 | $23.91 $23.91 |
| Oct 6, 2026 | $25.25 | $25.25 | $24.72 | $24.72 | $-0.22 | -0.88% | 2,172 | $24.88 | $24.72 $25.25 |
| Oct 5, 2026 | $24.94 | $24.94 | $24.94 | $24.94 | $-0.30 | -1.20% | 28 | $25.15 | $24.94 $24.94 |
| Oct 2, 2026 | $25.39 | $25.39 | $25.24 | $25.24 | +$0.55 | +2.21% | 1,027 | $25.39 | $25.24 $25.39 |
| Oct 1, 2026 | $24.52 | $24.70 | $24.52 | $24.70 | +$0.35 | +1.42% | 135 | $24.32 | $24.52 $24.70 |
| Sep 30, 2026 | $24.35 | $24.35 | $24.35 | $24.35 | $-0.29 | -1.17% | 6 | $24.69 | $24.35 $24.35 |
| Sep 29, 2026 | $24.64 | $24.64 | $24.64 | $24.64 | $-0.51 | -2.03% | 223 | $24.53 | $24.64 $24.64 |
| Sep 28, 2026 | $25.15 | $25.15 | $25.15 | $25.15 | $-0.73 | -2.81% | 64 | $25.38 | $25.15 $25.15 |
| Sep 25, 2026 | $25.73 | $26.06 | $25.73 | $25.88 | +$0.40 | +1.56% | 1,035 | $25.91 | $25.73 $26.06 |
| Sep 24, 2026 | $25.48 | $25.48 | $25.48 | $25.48 | +$0.38 | +1.52% | 7 | $25.26 | $25.48 $25.48 |
| Sep 23, 2026 | $25.10 | $25.10 | $25.10 | $25.10 | $-0.63 | -2.44% | 54 | $25.51 | $25.10 $25.10 |
| Sep 22, 2026 | $25.73 | $25.73 | $25.73 | $25.73 | $-0.58 | -2.20% | 9 | $26.38 | $25.73 $25.73 |
| Sep 21, 2026 | $26.26 | $26.30 | $26.26 | $26.30 | $-0.19 | -0.71% | 1,164 | $26.26 | $26.26 $26.30 |
| Sep 18, 2026 | $26.49 | $26.49 | $26.49 | $26.49 | $-0.11 | -0.40% | 6 | $26.06 | $26.49 $26.49 |
| Sep 17, 2026 | $26.60 | $26.60 | $26.60 | $26.60 | +$0.07 | +0.25% | 8 | $26.55 | $26.60 $26.60 |
| Sep 16, 2026 | $26.53 | $26.53 | $26.53 | $26.53 | $-0.94 | -3.44% | 93 | $26.72 | $26.53 $26.53 |
| Sep 15, 2026 | $27.48 | $27.48 | $27.48 | $27.48 | $-0.12 | -0.44% | 7 | $27.78 | $27.48 $27.48 |
| Sep 14, 2026 | $27.60 | $27.60 | $27.60 | $27.60 | +$0.16 | +0.57% | 70 | $27.72 | $27.60 $27.60 |
| Sep 11, 2026 | $27.44 | $27.44 | $27.44 | $27.44 | +$0.09 | +0.31% | 24 | $27.06 | $27.44 $27.44 |
| Sep 10, 2026 | $27.36 | $27.36 | $27.36 | $27.36 | +$0.25 | +0.92% | 16 | $26.89 | $27.36 $27.36 |
| Sep 9, 2026 | $27.11 | $27.11 | $27.11 | $27.11 | $-0.71 | -2.55% | 7 | $27.21 | $27.11 $27.11 |
| Sep 8, 2026 | $27.81 | $27.81 | $27.81 | $27.81 | $-0.73 | -2.55% | 7 | $28.24 | $27.81 $27.81 |
| Sep 4, 2026 | $28.54 | $28.54 | $28.54 | $28.54 | +$0.19 | +0.68% | 82 | $28.56 | $28.54 $28.54 |
| Sep 3, 2026 | $28.35 | $28.35 | $28.35 | $28.35 | +$0.59 | +2.14% | 107 | $28.35 | $28.35 $28.35 |
| Sep 2, 2026 | $27.76 | $27.76 | $27.76 | $27.76 | +$1.19 | +4.49% | 8 | $27.35 | $27.76 $27.76 |
| Sep 1, 2026 | $26.56 | $26.56 | $26.56 | $26.56 | $-0.79 | -2.90% | 34 | $27.33 | $26.56 $26.56 |
| Aug 31, 2026 | $27.35 | $27.35 | $27.35 | $27.35 | $-0.54 | -1.95% | 7 | $27.40 | $27.35 $27.35 |
| Aug 28, 2026 | $27.90 | $27.90 | $27.90 | $27.90 | $-0.07 | -0.25% | 10 | $27.96 | $27.90 $27.90 |
| Aug 27, 2026 | $27.97 | $27.97 | $27.97 | $27.97 | $-0.18 | -0.66% | 7 | $27.51 | $27.97 $27.97 |
| Aug 26, 2026 | $28.15 | $28.15 | $28.15 | $28.15 | +$0.16 | +0.56% | 6 | $28.00 | $28.15 $28.15 |