Corgi UMC 2x Daily ETF (UMCX)
BATS: UMCX · Real-Time Price · USD
12.04
-0.40 (-3.24%)
Aug 14, 2026, 4:00 PM EDT - Market closed
UMCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 12.02 | 12.07 | 11.78 | 12.04 | 12.04 | -3.20% | 3,269 |
| Aug 13, 2026 | 12.47 | 12.77 | 12.44 | 12.44 | 12.44 | 0.72% | 820 |
| Aug 12, 2026 | 12.55 | 12.55 | 12.35 | 12.35 | 12.35 | 3.91% | 3,032 |
| Aug 11, 2026 | 12.11 | 12.11 | 11.88 | 11.88 | 11.88 | 0.79% | 4,487 |
| Aug 10, 2026 | 11.91 | 11.93 | 11.79 | 11.79 | 11.79 | 2.77% | 1,173 |
| Aug 7, 2026 | 11.17 | 11.47 | 11.17 | 11.47 | 11.47 | -5.96% | 5,693 |
| Aug 6, 2026 | 12.52 | 12.52 | 12.13 | 12.20 | 12.20 | -2.73% | 434 |
| Aug 5, 2026 | 13.20 | 13.20 | 12.25 | 12.54 | 12.54 | -11.77% | 2,620 |
| Aug 4, 2026 | 13.52 | 14.42 | 13.52 | 14.21 | 14.21 | 20.74% | 4,088 |
| Aug 3, 2026 | 10.08 | 11.77 | 10.08 | 11.77 | 11.77 | -4.49% | 1,242 |
| Jul 31, 2026 | 13.38 | 13.44 | 12.17 | 12.33 | 12.32 | 1.18% | 5,416 |
| Jul 30, 2026 | 11.09 | 12.18 | 11.09 | 12.18 | 12.18 | 21.99% | 4,570 |
| Jul 29, 2026 | 10.15 | 10.81 | 9.99 | 9.99 | 9.99 | -3.18% | 819 |
| Jul 28, 2026 | 10.17 | 10.31 | 10.05 | 10.31 | 10.31 | -17.82% | 1,721 |
| Jul 27, 2026 | 13.30 | 13.30 | 12.00 | 12.55 | 12.55 | -4.35% | 2,025 |
| Jul 24, 2026 | 12.87 | 13.32 | 12.51 | 13.12 | 13.12 | -14.04% | 2,798 |
| Jul 23, 2026 | 15.37 | 15.37 | 14.89 | 15.26 | 15.26 | -4.05% | 893 |
| Jul 22, 2026 | 15.64 | 16.11 | 15.64 | 15.91 | 15.91 | 1.17% | 491 |
| Jul 21, 2026 | 15.71 | 15.85 | 15.42 | 15.72 | 15.72 | 8.77% | 8,391 |
| Jul 20, 2026 | 14.84 | 14.84 | 14.46 | 14.46 | 14.46 | -10.21% | 487 |
| Jul 17, 2026 | 15.96 | 16.22 | 15.96 | 16.10 | 16.10 | -8.79% | 1,443 |
| Jul 16, 2026 | 18.69 | 18.75 | 17.46 | 17.65 | 17.65 | -21.25% | 1,584 |
| Jul 15, 2026 | 23.01 | 23.16 | 21.49 | 22.41 | 22.41 | 9.66% | 8,224 |
| Jul 14, 2026 | 21.09 | 21.09 | 20.44 | 20.44 | 20.44 | 3.68% | 1,450 |
| Jul 13, 2026 | 19.18 | 20.00 | 19.18 | 19.72 | 19.72 | -8.36% | 1,879 |
| Jul 10, 2026 | 21.03 | 21.65 | 21.03 | 21.52 | 21.51 | -3.89% | 540 |
| Jul 9, 2026 | 23.31 | 23.38 | 22.27 | 22.39 | 22.39 | 1.63% | 2,174 |
| Jul 8, 2026 | 22.29 | 22.29 | 22.03 | 22.03 | 22.03 | 11.31% | 578 |
| Jul 7, 2026 | 20.34 | 20.51 | 19.23 | 19.79 | 19.79 | -17.03% | 6,066 |
| Jul 6, 2026 | 23.72 | 25.01 | 23.72 | 23.85 | 23.85 | 11.36% | 4,185 |
| Jul 2, 2026 | 24.38 | 24.38 | 21.18 | 21.42 | 21.42 | -10.28% | 5,656 |
| Jul 1, 2026 | 24.21 | 24.99 | 23.87 | 23.87 | 23.87 | -10.06% | 11,027 |
| Jun 30, 2026 | 24.72 | 26.54 | 24.72 | 26.54 | 26.54 | 3.41% | 9,996 |
| Jun 29, 2026 | 23.93 | 25.67 | 22.62 | 25.67 | 25.66 | 7.50% | 12,355 |
| Jun 26, 2026 | 23.15 | 23.95 | 22.04 | 23.88 | 23.87 | -14.29% | 13,288 |
| Jun 25, 2026 | 30.30 | 30.30 | 27.49 | 27.85 | 27.85 | -1.63% | 10,953 |