Skip to main content
XKRE logo

Corgi U.S. Regional Banks 2x Daily ETF

XKREBATSCorgiEquity

$24.46Today:- (-)

As of Oct 16, 2026 close

Assets (AUM)
$387.87K
Expense ratio
0.45%
Dividend yield
-
Holdings
4
52-week range
$23.18$31.10
Volume (live)
-
Avg. volume (3M)
426

XKRE ETF Historical Prices: Corgi U.S. Regional Banks 2x Daily ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

XKRE Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

XKRE Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily95 records
Showing 1-50 of 95
Scroll for more columns
XKRE historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202624.4624.4624.4624.4624.468
Oct 15, 202623.8624.4023.8224.4024.405.21K
Oct 14, 202623.1823.6123.1823.6123.61207
Oct 13, 202623.9923.9923.9923.9923.998
Oct 12, 202624.1624.2424.1624.2424.24317
Oct 9, 202623.9924.0223.9923.9923.99508
Oct 8, 202624.3824.3824.3824.3824.38172
Oct 7, 202623.9123.9123.9123.9123.9111
Oct 6, 202625.2525.2524.7224.7224.722.17K
Oct 5, 202624.9424.9424.9424.9424.9428
Oct 2, 202625.3925.3925.2425.2425.241.03K
Oct 1, 202624.5224.7024.5224.7024.70135
Sep 30, 202624.3524.3524.3524.3524.356
Sep 29, 202624.6424.6424.6424.6424.64223
Sep 28, 202625.1525.1525.1525.1525.1564
Sep 25, 202625.7326.0625.7325.8825.881.03K
Sep 24, 202625.4825.4825.4825.4825.487
Sep 23, 202625.1025.1025.1025.1025.1054
Sep 22, 202625.7325.7325.7325.7325.739
Sep 21, 202626.2626.3026.2626.3026.301.16K
Sep 18, 202626.4926.4926.4926.4926.496
Sep 17, 202626.6026.6026.6026.6026.608
Sep 16, 202626.5326.5326.5326.5326.5393
Sep 15, 202627.4827.4827.4827.4827.487
Sep 14, 202627.6027.6027.6027.6027.6070
Sep 11, 202627.4427.4427.4427.4427.4424
Sep 10, 202627.3627.3627.3627.3627.3616
Sep 9, 202627.1127.1127.1127.1127.117
Sep 8, 202627.8127.8127.8127.8127.817
Sep 4, 202628.5428.5428.5428.5428.5482
Sep 3, 202628.3528.3528.3528.3528.35107
Sep 2, 202627.7627.7627.7627.7627.768
Sep 1, 202626.5626.5626.5626.5626.5634
Aug 31, 202627.3627.3627.3627.3627.357
Aug 28, 202627.9027.9027.9027.9027.9010
Aug 27, 202627.9727.9727.9727.9727.977
Aug 26, 202628.1528.1528.1528.1528.156
Aug 25, 202628.0028.0028.0028.0028.0043
Aug 24, 202628.2328.2328.2328.2328.237
Aug 21, 202628.3728.3728.3728.3728.378
Aug 20, 202628.3128.3128.3128.3128.3166
Aug 19, 202628.5028.5028.5028.5028.50217
Aug 18, 202629.9329.9329.9329.9329.93124
Aug 17, 202630.3830.3830.3830.3830.3814
Aug 14, 202630.8230.8230.8230.8230.8271
Aug 13, 202630.7030.7030.7030.7030.7017
Aug 12, 202630.3930.3930.3930.3930.396
Aug 11, 202629.9929.9929.9929.9929.998
Aug 10, 202629.3629.3629.3629.3629.366
Aug 7, 202629.5629.5629.5629.5629.569
Show:
of 95

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Corgi U.S. Regional Banks 2x Daily ETF Historical Prices

What is OHLC data for XKRE?

OHLC stands for Open, High, Low, Close - the four key price points for XKRE during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for XKRE?

The adjusted close price for XKRE is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does XKRE price history go?

XKRE historical price data is available from the ETF's inception on Jun 2, 2026. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for XKRE data?

XKRE historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for XKRE?

Trading volume for XKRE indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.