UMCX
Corgi UMC 2x Daily ETF
stockBATSETF
Market OpenOct 5, 2026 9:52:14 AM EDT
17.48USD-19.074%(-4.12)8,615
16.81Bid16.91Ask0.10SpreadPre-marketOct 5, 2026 9:25:30 AM EDT
18.11USD-16.157%(-3.49)
UMCX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 17.48 | 17.48 | 17.4800 | 17.4800 | -19.138% | 8,615 | 0.000% |
| 2026-10-02 | 21.48 | 21.69 | 21.4800 | 21.6170 | +8.203% | 1,157 | -19.138% |
| 2026-10-01 | 19.40 | 19.98 | 19.4000 | 19.9781 | +5.928% | 693 | -12.504% |
| 2026-09-30 | 18.86 | 18.86 | 18.8600 | 18.8600 | -1.810% | 442 | -7.317% |
| 2026-09-29 | 19.52 | 19.55 | 19.2077 | 19.2077 | +7.085% | 2,051 | -8.995% |
| 2026-09-28 | 17.83 | 18.00 | 17.8300 | 17.9368 | -3.562% | 709 | -2.547% |
| 2026-09-25 | 18.50 | 18.60 | 18.5000 | 18.5994 | +0.974% | 2,419 | -6.018% |
| 2026-09-24 | 18.25 | 18.46 | 17.9900 | 18.4200 | -3.793% | 924 | -5.103% |
| 2026-09-23 | 19.64 | 19.64 | 18.8600 | 19.1463 | -8.819% | 1,093 | -8.703% |
| 2026-09-22 | 20.47 | 21.00 | 20.1600 | 20.9981 | +1.967% | 4,509 | -16.754% |
| 2026-09-21 | 20.12 | 20.59 | 20.0600 | 20.5931 | +6.843% | 8,548 | -15.117% |
| 2026-09-18 | 18.12 | 19.27 | 18.1200 | 19.2741 | +1.509% | 715 | -9.308% |
| 2026-09-17 | 17.41 | 18.99 | 17.4100 | 18.9875 | +17.279% | 3,069 | -7.939% |
| 2026-09-16 | 16.19 | 16.19 | 16.1900 | 16.1900 | +7.827% | 496 | +7.968% |
| 2026-09-15 | 15.16 | 15.16 | 15.0148 | 15.0148 | -3.140% | 492 | +16.418% |
| 2026-09-14 | 15.65 | 15.65 | 15.5016 | 15.5016 | -5.246% | 151 | +12.763% |
| 2026-09-11 | 16.57 | 16.57 | 16.3598 | 16.3598 | +3.669% | 183 | +6.847% |
| 2026-09-10 | 15.51 | 15.85 | 15.4900 | 15.7808 | -4.224% | 634 | +10.768% |
| 2026-09-09 | 16.48 | 16.48 | 16.4767 | 16.4767 | +6.885% | 203 | +6.089% |
| 2026-09-08 | 15.38 | 15.63 | 15.3800 | 15.4153 | +10.550% | 1,647 | +13.394% |
| 2026-09-04 | 13.97 | 14.17 | 13.9442 | 13.9442 | +8.840% | 863 | +25.357% |
| 2026-09-03 | 12.94 | 12.94 | 12.8116 | 12.8116 | -1.124% | 483 | +36.439% |
| 2026-09-02 | 12.89 | 12.99 | 12.6300 | 12.9573 | -5.719% | 3,739 | +34.905% |
| 2026-09-01 | 13.84 | 14.05 | 13.4700 | 13.7433 | +7.035% | 2,947 | +27.189% |
| 2026-08-31 | 13.23 | 13.38 | 10.7000 | 12.8400 | -0.187% | 1,916 | +36.137% |
| 2026-08-28 | 12.70 | 12.86 | 12.6900 | 12.8641 | +9.034% | 1,790 | +35.882% |
| 2026-08-27 | 11.92 | 11.92 | 11.7400 | 11.7982 | -0.668% | 1,146 | +48.158% |
| 2026-08-26 | 11.88 | 11.88 | 11.8776 | 11.8776 | -5.152% | 321 | +47.168% |
| 2026-08-25 | 12.80 | 12.80 | 12.5228 | 12.5228 | +5.270% | 204 | +39.585% |
| 2026-08-24 | 11.96 | 11.96 | 11.7750 | 11.8959 | +8.073% | 1,431 | +46.941% |
| 2026-08-21 | 11.25 | 11.29 | 11.0073 | 11.0073 | +3.539% | 544 | +58.804% |
| 2026-08-20 | 10.75 | 10.75 | 10.6311 | 10.6311 | -2.061% | 824 | +64.423% |
| 2026-08-19 | 10.90 | 10.96 | 10.8400 | 10.8548 | -3.431% | 1,169 | +61.035% |
| 2026-08-18 | 11.21 | 11.24 | 10.9500 | 11.2405 | -10.115% | 2,587 | +55.509% |
| 2026-08-17 | 12.78 | 12.86 | 12.5054 | 12.5054 | +3.890% | 2,559 | +39.780% |
| 2026-08-14 | 12.02 | 12.07 | 11.7800 | 12.0372 | -3.201% | 3,269 | +45.216% |
| 2026-08-13 | 12.47 | 12.77 | 12.4352 | 12.4352 | +0.722% | 820 | +40.569% |
| 2026-08-12 | 12.55 | 12.55 | 12.3461 | 12.3461 | +3.906% | 3,032 | +41.583% |
| 2026-08-11 | 12.11 | 12.11 | 11.8820 | 11.8820 | +0.790% | 4,487 | +47.113% |
| 2026-08-10 | 11.91 | 11.93 | 11.7889 | 11.7889 | +2.766% | 1,173 | +48.275% |
| 2026-08-07 | 11.17 | 11.47 | 11.1700 | 11.4716 | -5.956% | 5,693 | +52.376% |
| 2026-08-06 | 12.52 | 12.52 | 12.1300 | 12.1981 | -2.726% | 434 | +43.301% |
| 2026-08-05 | 13.20 | 13.20 | 12.2500 | 12.5400 | -11.771% | 2,620 | +39.394% |
| 2026-08-04 | 13.52 | 14.42 | 13.5182 | 14.2130 | +20.740% | 4,088 | +22.986% |
| 2026-08-03 | 10.08 | 11.77 | 10.0800 | 11.7716 | -4.489% | 1,242 | +48.493% |
| 2026-07-31 | 13.38 | 13.44 | 12.1700 | 12.3248 | +1.184% | 5,416 | +41.828% |
| 2026-07-30 | 11.09 | 12.18 | 11.0900 | 12.1806 | +21.985% | 4,570 | +43.507% |
| 2026-07-29 | 10.15 | 10.81 | 9.9853 | 9.9853 | -3.178% | 819 | +75.057% |
| 2026-07-28 | 10.17 | 10.31 | 10.0499 | 10.3131 | -17.818% | 1,721 | +69.493% |
| 2026-07-27 | 13.30 | 13.30 | 12.0017 | 12.5491 | -4.350% | 2,025 | +39.293% |
| 2026-07-24 | 12.87 | 13.32 | 12.5100 | 13.1198 | -14.040% | 2,798 | +33.234% |
| 2026-07-23 | 15.37 | 15.37 | 14.8907 | 15.2626 | -4.053% | 893 | +14.528% |
| 2026-07-22 | 15.64 | 16.11 | 15.6400 | 15.9073 | +1.174% | 491 | +9.887% |
| 2026-07-21 | 15.71 | 15.85 | 15.4200 | 15.7227 | +8.766% | 8,391 | +11.177% |
| 2026-07-20 | 14.84 | 14.84 | 14.4555 | 14.4555 | -10.205% | 487 | +20.923% |
| 2026-07-17 | 15.96 | 16.22 | 15.9604 | 16.0984 | -8.792% | 1,443 | +8.582% |
| 2026-07-16 | 18.68 | 18.75 | 17.4600 | 17.6503 | -21.254% | 1,584 | -0.965% |
| 2026-07-15 | 23.01 | 23.16 | 21.4892 | 22.4142 | +9.659% | 8,224 | -22.014% |
| 2026-07-14 | 21.09 | 21.09 | 20.4400 | 20.4400 | +3.676% | 1,450 | -14.481% |
| 2026-07-13 | 19.18 | 20.00 | 19.1800 | 19.7152 | -8.364% | 1,879 | -11.337% |
| 2026-07-10 | 21.03 | 21.65 | 21.0300 | 21.5148 | -3.888% | 540 | -18.754% |
| 2026-07-09 | 23.31 | 23.38 | 22.2728 | 22.3852 | +1.629% | 2,174 | -21.913% |
| 2026-07-08 | 22.29 | 22.29 | 22.0264 | 22.0264 | +11.313% | 578 | -20.641% |
| 2026-07-07 | 20.34 | 20.51 | 19.2300 | 19.7878 | -17.032% | 6,066 | -11.663% |
| 2026-07-06 | 23.71 | 25.01 | 23.7150 | 23.8500 | +11.363% | 4,186 | -26.709% |
| 2026-07-02 | 24.38 | 24.38 | 21.1800 | 21.4164 | -10.283% | 5,656 | -18.380% |
| 2026-07-01 | 24.21 | 24.99 | 23.8711 | 23.8711 | -10.056% | 11,032 | -26.773% |
| 2026-06-30 | 24.72 | 26.54 | 24.7200 | 26.5400 | +3.410% | 9,996 | -34.137% |
| 2026-06-29 | 23.93 | 25.67 | 22.6200 | 25.6649 | +7.499% | 12,355 | -31.891% |
| 2026-06-26 | 23.15 | 23.95 | 22.0400 | 23.8746 | -14.285% | 13,289 | -26.784% |
| 2026-06-25 | 30.30 | 30.30 | 27.4900 | 27.8535 | -1.634% | 10,953 | -37.243% |
| 2026-06-24 | 28.86 | 29.05 | 28.0500 | 28.3161 | 0.000% | 10,862 | -38.268% |