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%
XTAI — Corgi Taiwan 2x Daily ETF
Cboe BZXCorgi Taiwan 2x Daily ETF
$25.38
-1.25(-4.69%)
- O
- 25.24
- H
- 25.38
- L
- 25.24
- V
- 291
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$25.38
Period Return+1.85%
Period High$27.63
Period Low$16.51
Avg Daily Volume2.2K
Total Trading Days89
XTAI — Historical OHLCV Price & Volume Table
Jun 3, 2026 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $25.24 | $25.38 | $25.24 | $25.38 | $-1.25 | -4.69% | 291 | $25.37 | $25.24 $25.38 |
| Oct 7, 2026 | $26.63 | $26.63 | $26.63 | $26.63 | $-0.67 | -2.47% | 133 | $26.33 | $26.63 $26.63 |
| Oct 6, 2026 | $27.63 | $27.63 | $27.30 | $27.30 | $-0.18 | -0.66% | 995 | $27.66 | $27.30 $27.63 |
| Oct 5, 2026 | $27.60 | $27.60 | $27.49 | $27.49 | +$0.78 | +2.93% | 748 | $27.56 | $27.49 $27.60 |
| Oct 2, 2026 | $26.70 | $26.70 | $26.70 | $26.70 | +$1.50 | +5.95% | 66 | $26.43 | $26.70 $26.70 |
| Oct 1, 2026 | $24.98 | $25.20 | $24.88 | $25.20 | $-0.03 | -0.10% | 3,654 | $24.97 | $24.88 $25.20 |
| Sep 30, 2026 | $25.23 | $25.23 | $25.23 | $25.23 | $-0.56 | -2.18% | 12 | $25.43 | $25.23 $25.23 |
| Sep 29, 2026 | $25.73 | $25.79 | $25.73 | $25.79 | $-0.00 | -0.02% | 273 | $25.73 | $25.73 $25.79 |
| Sep 28, 2026 | $25.18 | $25.80 | $25.18 | $25.80 | $-0.32 | -1.21% | 176 | $25.50 | $25.18 $25.80 |
| Sep 25, 2026 | $26.11 | $26.11 | $26.11 | $26.11 | +$0.75 | +2.94% | 12 | $25.99 | $26.11 $26.11 |
| Sep 24, 2026 | $25.37 | $25.37 | $25.37 | $25.37 | +$0.26 | +1.04% | 70 | $25.37 | $25.37 $25.37 |
| Sep 23, 2026 | $25.28 | $25.28 | $25.10 | $25.10 | $-1.24 | -4.70% | 463 | $25.28 | $25.10 $25.28 |
| Sep 22, 2026 | $26.33 | $26.34 | $26.33 | $26.34 | $-0.27 | -1.02% | 191 | $26.28 | $26.33 $26.34 |
| Sep 21, 2026 | $26.58 | $26.62 | $26.58 | $26.62 | +$1.76 | +7.10% | 241 | $26.44 | $26.58 $26.62 |
| Sep 18, 2026 | $24.85 | $24.85 | $24.85 | $24.85 | +$0.42 | +1.70% | 28 | $24.61 | $24.85 $24.85 |
| Sep 17, 2026 | $24.24 | $24.44 | $24.24 | $24.44 | +$1.02 | +4.34% | 165 | $24.24 | $24.24 $24.44 |
| Sep 16, 2026 | $23.67 | $23.70 | $23.42 | $23.42 | +$0.69 | +3.03% | 1,201 | $23.69 | $23.42 $23.70 |
| Sep 15, 2026 | $22.73 | $22.73 | $22.73 | $22.73 | $-0.32 | -1.37% | 179 | $22.84 | $22.73 $22.73 |
| Sep 14, 2026 | $23.05 | $23.05 | $23.05 | $23.05 | $-1.60 | -6.48% | 102 | $22.95 | $23.05 $23.05 |
| Sep 11, 2026 | $24.64 | $24.64 | $24.64 | $24.64 | +$0.86 | +3.60% | 49 | $24.59 | $24.64 $24.64 |
| Sep 10, 2026 | $23.90 | $23.90 | $23.76 | $23.79 | $-1.28 | -5.10% | 493 | $23.85 | $23.76 $23.90 |
| Sep 9, 2026 | $25.10 | $25.10 | $25.06 | $25.06 | +$0.11 | +0.44% | 189 | $25.09 | $25.06 $25.10 |
| Sep 8, 2026 | $25.01 | $25.17 | $24.92 | $24.95 | $-0.31 | -1.24% | 17,509 | $25.01 | $24.92 $25.17 |
| Sep 4, 2026 | $25.21 | $25.27 | $25.07 | $25.27 | +$0.84 | +3.46% | 758 | $25.13 | $25.07 $25.27 |
| Sep 3, 2026 | $24.24 | $24.42 | $24.24 | $24.42 | +$0.31 | +1.27% | 298 | $24.21 | $24.24 $24.42 |
| Sep 2, 2026 | $24.13 | $24.13 | $24.12 | $24.12 | $-0.15 | -0.61% | 205 | $24.09 | $24.12 $24.13 |
| Sep 1, 2026 | $24.52 | $24.80 | $24.26 | $24.26 | +$0.70 | +2.97% | 1,353 | $24.63 | $24.26 $24.80 |
| Aug 31, 2026 | $23.45 | $23.57 | $23.45 | $23.57 | +$0.06 | +0.24% | 257 | $23.49 | $23.45 $23.57 |
| Aug 28, 2026 | $23.51 | $23.55 | $23.51 | $23.51 | $-0.30 | -1.27% | 10,044 | $23.53 | $23.51 $23.55 |
| Aug 27, 2026 | $23.69 | $23.81 | $23.69 | $23.81 | +$0.85 | +3.71% | 3,720 | $23.76 | $23.69 $23.81 |