UMCX Historical Prices
BATS: UMCXCorgi FundsTrading--Leveraged EquityETFUSD
16.28+0.2304 (+1.44%)
At close: Oct 9, 3:54 PM ET · Delayed 15 min
UMCX price history
The price history for Corgi UMC 2x Daily (UMCX) on this page begins on June 22, 2026, when the stock closed at $23.87; it most recently closed at $16.28 on October 5, 2026. The highest price in this record is $30.30, reached on June 22, 2026; the latest close is 46.3% 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
UMCX returns
1 week
-24.68%
1 month
-1.19%
3 months
-24.29%
UMCX price return, excluding dividends.
UMCX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 16.45 | 16.45 | 16.23 | 16.28 | +1.44% | |
| 16.61 | 16.49 | 15.76 | 16.05 | -3.52% | |
| 17.10 | 17.10 | 16.51 | 16.64 | -6.36% | |
| 21.62 | 21.62 | 16.72 | 17.77 | -17.81% | |
| 21.48 | 21.69 | 21.48 | 21.62 | +8.21% | |
| 19.40 | 19.98 | 19.40 | 19.98 | +5.94% | |
| 18.86 | 18.86 | 18.86 | 18.86 | -1.82% | |
| 19.52 | 19.55 | 19.21 | 19.21 | +7.08% | |
| 17.83 | 18.00 | 17.83 | 17.94 | -3.55% | |
| 18.50 | 18.60 | 18.50 | 18.60 | +0.98% | |
| 18.25 | 18.46 | 17.99 | 18.42 | -3.81% | |
| 19.64 | 19.64 | 18.86 | 19.15 | -8.81% | |
| 20.47 | 21.00 | 20.16 | 21.00 | +1.99% | |
| 20.12 | 20.59 | 20.06 | 20.59 | +6.85% | |
| 18.12 | 19.27 | 18.12 | 19.27 | +1.47% | |
| 17.41 | 18.99 | 17.41 | 18.99 | +17.29% | |
| 16.19 | 16.19 | 16.19 | 16.19 | +7.86% | |
| 15.16 | 15.16 | 15.01 | 15.01 | -3.16% | |
| 15.65 | 15.65 | 15.50 | 15.50 | -5.26% | |
| 16.57 | 16.57 | 16.36 | 16.36 | +3.68% | |
| 15.51 | 15.85 | 15.49 | 15.78 | -4.25% | |
| 16.48 | 16.48 | 16.48 | 16.48 | +6.87% | |
| 15.38 | 15.63 | 15.38 | 15.42 | +10.62% | |
| 13.97 | 14.17 | 13.94 | 13.94 | +8.82% | |
| 12.94 | 12.94 | 12.81 | 12.81 | -1.16% | |
| 12.89 | 12.99 | 12.63 | 12.96 | -5.68% | |
| 13.84 | 14.05 | 13.47 | 13.74 | +7.01% | |
| 13.23 | 13.38 | 10.70 | 12.84 | -0.16% | |
| 12.70 | 12.86 | 12.69 | 12.86 | +8.98% | |
| 11.92 | 11.92 | 11.74 | 11.80 | -0.67% | |
| 11.88 | 11.88 | 11.88 | 11.88 | -5.11% | |
| 12.80 | 12.80 | 12.52 | 12.52 | +5.21% | |
| 11.96 | 11.96 | 11.78 | 11.90 | +8.08% | |
| 11.25 | 11.29 | 11.01 | 11.01 | +3.57% | |
| 10.75 | 10.75 | 10.63 | 10.63 | -2.03% | |
| 10.90 | 10.96 | 10.84 | 10.85 | -3.47% | |
| 11.21 | 11.24 | 10.95 | 11.24 | -10.15% | |
| 12.78 | 12.86 | 12.51 | 12.51 | +3.90% | |
| 12.02 | 12.07 | 11.78 | 12.04 | -3.22% | |
| 12.47 | 12.77 | 12.44 | 12.44 | +0.73% | |
| 12.55 | 12.55 | 12.35 | 12.35 | +3.96% | |
| 12.11 | 12.11 | 11.88 | 11.88 | +0.76% | |
| 11.91 | 11.93 | 11.79 | 11.79 | +2.79% | |
| 11.17 | 11.47 | 11.17 | 11.47 | -5.98% | |
| 12.52 | 12.52 | 12.13 | 12.20 | -2.71% | |
| 13.20 | 13.20 | 12.25 | 12.54 | -11.75% | |
| 13.52 | 14.42 | 13.52 | 14.21 | +20.73% | |
| 10.08 | 11.77 | 10.08 | 11.77 | -4.46% | |
| 13.38 | 13.44 | 12.17 | 12.32 | +1.15% | |
| 11.09 | 12.18 | 11.09 | 12.18 | +21.92% | |
| 10.15 | 10.81 | 9.99 | 9.99 | -3.10% | |
| 10.17 | 10.31 | 10.05 | 10.31 | -17.85% | |
| 13.30 | 13.30 | 12.00 | 12.55 | -4.34% | |
| 12.87 | 13.32 | 12.51 | 13.12 | -14.02% | |
| 15.37 | 15.37 | 14.89 | 15.26 | -4.09% | |
| 15.64 | 16.11 | 15.64 | 15.91 | +1.21% | |
| 15.71 | 15.85 | 15.42 | 15.72 | +8.71% | |
| 14.84 | 14.84 | 14.46 | 14.46 | -10.19% | |
| 15.96 | 16.22 | 15.96 | 16.10 | -8.78% | |
| 18.68 | 18.75 | 17.46 | 17.65 | -21.24% | |
| 23.01 | 23.16 | 21.49 | 22.41 | +9.64% | |
| 21.09 | 21.09 | 20.44 | 20.44 | +3.65% | |
| 19.18 | 20.00 | 19.18 | 19.72 | -8.32% | |
| 21.03 | 21.65 | 21.03 | 21.51 | -3.93% | |
| 23.31 | 23.38 | 22.27 | 22.39 | +1.63% | |
| 22.29 | 22.29 | 22.03 | 22.03 | +11.32% | |
| 20.34 | 20.51 | 19.23 | 19.79 | -17.02% | |
| 23.72 | 25.01 | 23.72 | 23.85 | +11.34% | |
| 24.38 | 24.38 | 21.18 | 21.42 | -10.26% | |
| 24.21 | 24.99 | 23.87 | 23.87 | -10.06% | |
| 24.72 | 26.54 | 24.72 | 26.54 | +3.43% | |
| 23.93 | 25.67 | 22.62 | 25.66 | +7.50% | |
| 23.15 | 23.95 | 22.04 | 23.87 | -14.29% | |
| 30.30 | 30.30 | 27.49 | 27.85 | -1.66% | |
| 28.86 | 29.05 | 28.05 | 28.32 | — |