Skip to main content

Corgi U.S. Mid-Cap 2x Daily ETF

USMXBATSCorgiEquity

$24.92Today:- (-)

As of Oct 15, 2026 close

Assets (AUM)
$479.72K
Expense ratio
0.45%
Dividend yield
-
Holdings
5
52-week range
$23.62$27.50
Volume (live)
-
Avg. volume (3M)
26

USMX ETF Historical Prices: Corgi U.S. Mid-Cap 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.

USMX Historical Price Chart: Trends & Patterns

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

Loading chart...

USMX 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 · Daily94 records
Showing 1-50 of 94
Scroll for more columns
USMX 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 15, 202624.9224.9224.9224.9224.927
Oct 14, 202624.4024.4024.4024.4024.406
Oct 13, 202625.0425.0425.0425.0425.0462
Oct 12, 202624.9724.9724.9724.9724.979
Oct 9, 202625.1125.1125.1125.1125.116
Oct 8, 202624.7024.7024.7024.7024.7010
Oct 7, 202624.5424.5424.5424.5424.5411
Oct 6, 202625.0525.0525.0525.0525.0612
Oct 5, 202624.6124.6124.6124.6124.6138
Oct 2, 202624.2424.2424.2424.2424.2413
Oct 1, 202623.9823.9823.9823.9823.9711
Sep 30, 202623.6423.6423.6423.6423.6411
Sep 29, 202623.9323.9323.9323.9323.938
Sep 28, 202623.9123.9123.9123.9123.9119
Sep 25, 202624.3724.3724.3724.3724.379
Sep 24, 202624.2024.2024.2024.2024.20108
Sep 23, 202624.3424.3424.3424.3424.348
Sep 22, 202624.8024.8024.7124.7124.71112
Sep 21, 202624.8224.8224.7724.7724.77111
Sep 18, 202624.4124.4124.4124.4124.419
Sep 17, 202624.5424.5424.5424.5424.5410
Sep 16, 202624.3924.3924.1824.1824.18108
Sep 15, 202624.4424.4424.4424.4424.448
Sep 14, 202624.8324.8324.8324.8324.838
Sep 11, 202625.0925.0925.0925.0925.098
Sep 10, 202624.7324.7324.7324.7324.7333
Sep 9, 202625.2125.2125.2125.2125.218
Sep 8, 202625.6325.6325.6325.6325.6311
Sep 4, 202625.9225.9225.9225.9225.928
Sep 3, 202626.0326.0326.0326.0326.038
Sep 2, 202625.5425.5425.5425.5425.548
Sep 1, 202625.3225.3225.3225.3225.328
Aug 31, 202625.8625.8625.8625.8625.8510
Aug 28, 202626.1226.1226.1226.1226.128
Aug 27, 202626.5126.5126.5126.5126.519
Aug 26, 202626.5726.5726.5726.5726.5712
Aug 25, 202626.3526.3526.3526.3526.3515
Aug 24, 202626.3526.3526.3526.3526.3515
Aug 21, 202626.4926.4926.4926.4926.498
Aug 20, 202626.4926.4926.2326.2326.24109
Aug 19, 202626.6526.6526.6526.6526.65103
Aug 18, 202626.6526.6526.6526.6526.6517
Aug 17, 202627.2327.2327.2327.2327.2329
Aug 14, 202627.5027.5027.5027.5027.507
Aug 13, 202627.3927.3927.3927.3927.399
Aug 12, 202626.9326.9326.9326.9326.939
Aug 11, 202626.6326.6326.6326.6326.637
Aug 10, 202626.4226.4226.4226.4226.4219
Aug 7, 202626.3926.3926.3926.3926.397
Aug 6, 202626.0526.0526.0526.0526.059
Show:
of 94

Source: Daily exchange trading data. Data as of Oct 15, 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 U.S. Mid-Cap 2x Daily ETF Historical Prices

What is OHLC data for USMX?

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

The adjusted close price for USMX 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 USMX price history go?

USMX historical price data is available from the ETF's inception on Jun 2, 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 USMX data?

USMX 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 USMX?

Trading volume for USMX 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.