Skip to main content
Corgi UMC 2x Daily ETF (UMCX)
BATS: UMCX · Real-Time Price · USD
6.81
-0.31 (-4.40%)
Nov 13, 2026, 4:00 PM EST - Market closed

UMCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20266.816.816.816.816.81-4.41%93
Nov 12, 20267.127.127.127.127.12-3.47%60
Nov 11, 20267.017.417.017.387.3813.43%862
Nov 10, 20266.416.736.416.506.501.81%1,662
Nov 9, 20266.296.396.296.396.3914.88%1,084
Nov 6, 20265.635.635.465.565.567.29%3,126
Nov 5, 20265.905.945.185.185.18-32.88%3,721
Nov 4, 20268.358.357.697.727.72-4.56%4,700
Nov 3, 20268.228.278.078.098.090.07%4,504
Nov 2, 20269.029.028.088.088.08-2.83%4,294
Oct 30, 20268.508.508.188.328.32-15.45%3,871
Oct 29, 20269.7710.009.729.849.84-8.64%3,555
Oct 28, 202610.5710.8210.5710.7710.77-6.21%998
Oct 27, 202611.3611.4811.3611.4811.482.56%930
Oct 26, 202611.2011.2011.2011.2011.203.93%768
Oct 23, 202610.8010.8010.7610.7710.772.95%317
Oct 22, 202611.0011.0010.2810.4710.46-13.18%703
Oct 21, 202612.0312.0512.0312.0512.051.73%1,959
Oct 20, 202611.5612.2311.5611.8511.85-4.32%1,865
Oct 19, 202612.3812.3812.3812.3812.383.33%549
Oct 16, 202613.0013.0011.9911.9911.98-10.93%7,268
Oct 15, 202612.9213.4612.7013.4613.45-4.80%1,632
Oct 14, 202615.2615.2614.1314.1314.13-7.51%2,702
Oct 13, 202614.7515.2814.7515.2815.28-2.53%1,562
Oct 12, 202615.5115.6815.4415.6815.68-3.72%5,484
Oct 9, 202616.4516.4516.2316.2816.281.44%757
Oct 8, 202616.6116.6115.7616.0516.05-4.50%3,235
Oct 7, 202616.6216.8116.2016.8116.811.06%3,024
Oct 6, 202617.1017.1016.5116.6416.64-6.39%13,402
Oct 5, 202621.6221.6216.7217.7717.77-17.80%27,085
Oct 2, 202621.4821.6921.4821.6221.628.20%1,157
Oct 1, 202619.4019.9819.4019.9819.985.93%692
Sep 30, 202618.8618.8618.8618.8618.86-1.81%442
Sep 29, 202619.5219.5519.2119.2119.217.09%2,051
Sep 28, 202617.8318.0017.8317.9417.94-3.56%709
Sep 25, 202618.5018.6018.5018.6018.600.97%2,419
Sep 24, 202618.2518.4617.9918.4218.42-3.79%924
Sep 23, 202619.6419.6418.8619.1519.15-8.82%1,093
Sep 22, 202620.4721.0020.1621.0021.001.97%4,509
Sep 21, 202620.1220.5920.0620.5920.596.84%8,548
Sep 18, 202618.1219.2718.1219.2719.271.51%715
Sep 17, 202617.4118.9917.4118.9918.9917.28%3,068
Sep 16, 202616.1916.1916.1916.1916.197.83%496
Sep 15, 202615.1615.1615.0215.0215.01-3.14%491
Sep 14, 202615.6515.6515.5015.5015.50-5.25%150
Sep 11, 202616.5716.5716.3616.3616.363.67%183
Sep 10, 202615.5115.8515.4915.7815.78-4.22%634
Sep 9, 202616.4816.4816.4816.4816.486.89%203
Sep 8, 202615.3815.6315.3815.4215.4210.55%1,646
Sep 4, 202613.9714.1713.9413.9413.948.84%862