Skip to main content

Corgi UMC 2x Daily ETF

UMCXBATSCorgiEquity

$12.25Today:- (-)

As of Oct 16, 2026 close

Assets (AUM)
$744.67K
Expense ratio
0.45%
Dividend yield
-
Holdings
4
52-week range
$9.99$30.30
Volume (live)
-
Avg. volume (3M)
3.01K

UMCX ETF Historical Prices: Corgi UMC 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.

UMCX Historical Price Chart: Trends & Patterns

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

Loading chart...

UMCX 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 · Daily81 records
Showing 1-50 of 81
Scroll for more columns
UMCX 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, 202613.0013.0012.2512.2512.257.27K
Oct 15, 202612.9213.4612.7013.4613.451.63K
Oct 14, 202615.2615.2614.1314.1314.132.70K
Oct 13, 202614.7515.2814.7515.2815.281.56K
Oct 12, 202615.5115.6815.4415.6815.685.48K
Oct 9, 202616.4516.4516.2316.2816.28757
Oct 8, 202616.6116.6115.7616.0516.053.23K
Oct 7, 202616.6216.8116.2016.8116.813.02K
Oct 6, 202617.1017.1016.5116.6416.6413.40K
Oct 5, 202621.6221.6216.7217.7717.7727.09K
Oct 2, 202621.4821.6921.4821.6221.621.16K
Oct 1, 202619.4019.9819.4019.9819.98692
Sep 30, 202618.8618.8618.8618.8618.86442
Sep 29, 202619.5219.5519.2119.2119.212.05K
Sep 28, 202617.8318.0017.8317.9417.94709
Sep 25, 202618.5018.6018.5018.6018.602.42K
Sep 24, 202618.2518.4617.9918.4218.42924
Sep 23, 202619.6419.6418.8619.1519.151.09K
Sep 22, 202620.4721.0020.1621.0021.004.51K
Sep 21, 202620.1220.5920.0620.5920.598.55K
Sep 18, 202618.1219.2718.1219.2719.27715
Sep 17, 202617.4118.9917.4118.9918.993.07K
Sep 16, 202616.1916.1916.1916.1916.19496
Sep 15, 202615.1615.1615.0215.0215.01491
Sep 14, 202615.6515.6515.5015.5015.50150
Sep 11, 202616.5716.5716.3616.3616.36183
Sep 10, 202615.5115.8515.4915.7815.78634
Sep 9, 202616.4816.4816.4816.4816.48203
Sep 8, 202615.3815.6315.3815.4115.421.65K
Sep 4, 202613.9714.1713.9413.9413.94862
Sep 3, 202612.9412.9412.8112.8112.81483
Sep 2, 202612.8912.9912.6312.9612.963.74K
Sep 1, 202613.8414.0513.4713.7413.742.95K
Aug 31, 202613.2313.3810.7012.8412.841.92K
Aug 28, 202612.7012.8612.6912.8612.861.79K
Aug 27, 202611.9211.9211.7411.8011.801.15K
Aug 26, 202611.8811.8811.8811.8811.88321
Aug 25, 202612.8012.8012.5212.5212.52204
Aug 24, 202611.9611.9611.7811.9011.901.43K
Aug 21, 202611.2511.2911.0111.0111.01544
Aug 20, 202610.7510.7510.6310.6310.63824
Aug 19, 202610.9010.9610.8410.8610.851.17K
Aug 18, 202611.2111.2410.9511.2411.242.59K
Aug 17, 202612.7812.8612.5112.5112.512.56K
Aug 14, 202612.0212.0711.7812.0412.043.27K
Aug 13, 202612.4712.7712.4412.4412.44820
Aug 12, 202612.5512.5512.3512.3512.353.03K
Aug 11, 202612.1112.1111.8811.8811.884.49K
Aug 10, 202611.9111.9311.7911.7911.791.17K
Aug 7, 202611.1711.4711.1711.4711.475.69K
Show:
of 81

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 UMC 2x Daily ETF Historical Prices

What is OHLC data for UMCX?

OHLC stands for Open, High, Low, Close - the four key price points for UMCX 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 UMCX?

The adjusted close price for UMCX 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 UMCX price history go?

UMCX historical price data is available from the ETF's inception on Jun 23, 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 UMCX data?

UMCX 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 UMCX?

Trading volume for UMCX 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.