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%
XLKX — Corgi U.S. Technology 2x Daily ETF
Cboe BZXCorgi U.S. Technology 2x Daily ETF
$24.27
-0.12(-0.49%)
- O
- 23.98
- H
- 24.27
- L
- 23.98
- V
- 138.47
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$24.27
Period Return-1.13%
Period High$24.61
Period Low$17.11
Avg Daily Volume1.1K
Total Trading Days88
XLKX — Historical OHLCV Price & Volume Table
Jun 3, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $23.98 | $24.27 | $23.98 | $24.27 | $-0.12 | -0.49% | 138 | $23.97 | $23.98 $24.27 |
| Oct 6, 2026 | $24.53 | $24.61 | $24.39 | $24.39 | +$0.28 | +1.16% | 6,090 | $24.56 | $24.39 $24.61 |
| Oct 5, 2026 | $24.17 | $24.18 | $24.00 | $24.11 | +$0.31 | +1.31% | 4,013 | $24.16 | $24.00 $24.18 |
| Oct 2, 2026 | $23.99 | $24.05 | $23.80 | $23.80 | +$0.33 | +1.43% | 4,347 | $23.96 | $23.80 $24.05 |
| Oct 1, 2026 | $23.25 | $23.52 | $23.25 | $23.47 | +$0.44 | +1.91% | 429 | $23.37 | $23.25 $23.52 |
| Sep 30, 2026 | $23.22 | $23.24 | $23.02 | $23.02 | +$0.37 | +1.62% | 1,964 | $23.22 | $23.02 $23.24 |
| Sep 29, 2026 | $22.64 | $22.66 | $22.64 | $22.66 | $-0.02 | -0.09% | 170 | $22.65 | $22.64 $22.66 |
| Sep 28, 2026 | $22.80 | $22.80 | $22.68 | $22.68 | $-0.45 | -1.96% | 3,493 | $24.62 | $22.68 $22.80 |
| Sep 25, 2026 | $23.19 | $23.19 | $23.13 | $23.13 | +$0.41 | +1.81% | 279 | $23.15 | $23.13 $23.19 |
| Sep 24, 2026 | $22.47 | $22.74 | $22.47 | $22.72 | $-0.11 | -0.48% | 2,916 | $22.67 | $22.47 $22.74 |
| Sep 23, 2026 | $22.94 | $23.07 | $22.63 | $22.83 | $-0.31 | -1.35% | 3,456 | $22.94 | $22.63 $23.07 |
| Sep 22, 2026 | $22.94 | $23.25 | $22.85 | $23.14 | +$0.31 | +1.37% | 2,419 | $23.01 | $22.85 $23.25 |
| Sep 21, 2026 | $22.38 | $22.83 | $22.38 | $22.83 | +$1.25 | +5.77% | 875 | $22.63 | $22.38 $22.83 |
| Sep 18, 2026 | $21.16 | $21.58 | $21.16 | $21.58 | +$0.30 | +1.40% | 189 | $21.22 | $21.16 $21.58 |
| Sep 17, 2026 | $21.32 | $21.32 | $21.29 | $21.29 | +$0.96 | +4.70% | 166 | $21.25 | $21.29 $21.32 |
| Sep 16, 2026 | $20.69 | $20.69 | $20.33 | $20.33 | +$0.03 | +0.17% | 148 | $20.66 | $20.33 $20.69 |
| Sep 15, 2026 | $20.55 | $20.55 | $20.30 | $20.30 | $-0.16 | -0.79% | 350 | $20.48 | $20.30 $20.55 |
| Sep 14, 2026 | $20.26 | $20.46 | $20.26 | $20.46 | $-0.77 | -3.62% | 203 | $20.26 | $20.26 $20.46 |
| Sep 11, 2026 | $21.23 | $21.23 | $21.23 | $21.23 | +$0.54 | +2.62% | 17 | $21.09 | $21.23 $21.23 |
| Sep 10, 2026 | $20.79 | $20.91 | $20.68 | $20.68 | $-0.57 | -2.69% | 2,822 | $20.89 | $20.68 $20.91 |
| Sep 9, 2026 | $21.26 | $21.26 | $21.26 | $21.26 | +$0.00 | +0.01% | 107 | $21.33 | $21.26 $21.26 |
| Sep 8, 2026 | $21.25 | $21.25 | $21.25 | $21.25 | +$0.08 | +0.37% | 151 | $21.29 | $21.25 $21.25 |
| Sep 4, 2026 | $21.17 | $21.17 | $21.17 | $21.17 | +$0.30 | +1.43% | 92 | $21.09 | $21.17 $21.17 |
| Sep 3, 2026 | $20.88 | $20.88 | $20.88 | $20.88 | +$0.52 | +2.53% | 28 | $20.68 | $20.88 $20.88 |
| Sep 2, 2026 | $20.31 | $20.36 | $20.31 | $20.36 | +$0.00 | +0.02% | 922 | $20.32 | $20.31 $20.36 |
| Sep 1, 2026 | $20.36 | $20.36 | $20.36 | $20.36 | $-0.66 | -3.15% | 138 | $20.41 | $20.36 $20.36 |
| Aug 31, 2026 | $21.02 | $21.02 | $21.02 | $21.02 | +$0.14 | +0.66% | 33 | $20.95 | $21.02 $21.02 |
| Aug 28, 2026 | $20.88 | $20.88 | $20.88 | $20.88 | $-0.65 | -3.02% | 354 | $21.16 | $20.88 $20.88 |
| Aug 27, 2026 | $21.53 | $21.53 | $21.53 | $21.53 | +$1.26 | +6.24% | 47 | $21.32 | $21.53 $21.53 |
| Aug 26, 2026 | $20.27 | $20.27 | $20.27 | $20.27 | +$0.23 | +1.13% | 17 | $20.13 | $20.27 $20.27 |