MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
UMCX — Corgi UMC 2x Daily ETF
Cboe BZXCorgi UMC 2x Daily ETF
$15.95
-0.86(-5.12%)
- O
- 16.61
- H
- 16.61
- L
- 15.76
- V
- 3.23K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$15.95
Period Return-43.68%
Period High$30.30
Period Low$9.99
Avg Daily Volume3.4K
Total Trading Days75
UMCX — Historical OHLCV Price & Volume Table
Jun 24, 2026 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $16.61 | $16.61 | $15.76 | $15.95 | $-0.86 | -5.12% | 3,234 | $16.22 | $15.76 $16.61 |
| Oct 7, 2026 | $16.62 | $16.81 | $16.20 | $16.81 | +$0.18 | +1.06% | 3,025 | $16.59 | $16.20 $16.81 |
| Oct 6, 2026 | $17.10 | $17.10 | $16.51 | $16.64 | $-1.13 | -6.39% | 13,402 | $16.74 | $16.51 $17.10 |
| Oct 5, 2026 | $21.62 | $21.62 | $16.72 | $17.77 | $-3.85 | -17.80% | 27,086 | $17.39 | $16.72 $21.62 |
| Oct 2, 2026 | $21.48 | $21.69 | $21.48 | $21.62 | +$1.64 | +8.20% | 1,157 | $21.55 | $21.48 $21.69 |
| Oct 1, 2026 | $19.40 | $19.98 | $19.40 | $19.98 | +$1.12 | +5.93% | 693 | $19.78 | $19.40 $19.98 |
| Sep 30, 2026 | $18.86 | $18.86 | $18.86 | $18.86 | $-0.35 | -1.81% | 442 | $18.97 | $18.86 $18.86 |
| Sep 29, 2026 | $19.52 | $19.55 | $19.21 | $19.21 | +$1.27 | +7.09% | 2,051 | $19.48 | $19.21 $19.55 |
| Sep 28, 2026 | $17.83 | $18.00 | $17.83 | $17.94 | $-0.66 | -3.56% | 709 | $17.79 | $17.83 $18.00 |
| Sep 25, 2026 | $18.50 | $18.60 | $18.50 | $18.60 | +$0.18 | +0.97% | 2,419 | $18.55 | $18.50 $18.60 |
| Sep 24, 2026 | $18.25 | $18.46 | $17.99 | $18.42 | $-0.73 | -3.79% | 924 | $18.22 | $17.99 $18.46 |
| Sep 23, 2026 | $19.64 | $19.64 | $18.86 | $19.15 | $-1.85 | -8.82% | 1,093 | $19.40 | $18.86 $19.64 |
| Sep 22, 2026 | $20.47 | $21.00 | $20.16 | $21.00 | +$0.41 | +1.97% | 4,509 | $20.61 | $20.16 $21.00 |
| Sep 21, 2026 | $20.12 | $20.59 | $20.06 | $20.59 | +$1.32 | +6.84% | 8,548 | $20.13 | $20.06 $20.59 |
| Sep 18, 2026 | $18.12 | $19.27 | $18.12 | $19.27 | +$0.29 | +1.51% | 715 | $18.39 | $18.12 $19.27 |
| Sep 17, 2026 | $17.41 | $18.99 | $17.41 | $18.99 | +$2.80 | +17.28% | 3,069 | $17.95 | $17.41 $18.99 |
| Sep 16, 2026 | $16.19 | $16.19 | $16.19 | $16.19 | +$1.18 | +7.83% | 496 | $16.28 | $16.19 $16.19 |
| Sep 15, 2026 | $15.16 | $15.16 | $15.01 | $15.01 | $-0.49 | -3.14% | 492 | $14.93 | $15.01 $15.16 |
| Sep 14, 2026 | $15.65 | $15.65 | $15.50 | $15.50 | $-0.86 | -5.25% | 151 | $15.61 | $15.50 $15.65 |
| Sep 11, 2026 | $16.57 | $16.57 | $16.36 | $16.36 | +$0.58 | +3.67% | 183 | $16.50 | $16.36 $16.57 |
| Sep 10, 2026 | $15.51 | $15.85 | $15.49 | $15.78 | $-0.70 | -4.22% | 634 | $15.66 | $15.49 $15.85 |
| Sep 9, 2026 | $16.48 | $16.48 | $16.48 | $16.48 | +$1.06 | +6.89% | 203 | $16.39 | $16.48 $16.48 |
| Sep 8, 2026 | $15.38 | $15.63 | $15.38 | $15.42 | +$1.47 | +10.55% | 1,647 | $15.40 | $15.38 $15.63 |
| Sep 4, 2026 | $13.97 | $14.17 | $13.94 | $13.94 | +$1.13 | +8.84% | 863 | $14.02 | $13.94 $14.17 |
| Sep 3, 2026 | $12.94 | $12.94 | $12.81 | $12.81 | $-0.15 | -1.12% | 483 | $12.86 | $12.81 $12.94 |
| Sep 2, 2026 | $12.89 | $12.99 | $12.63 | $12.96 | $-0.79 | -5.72% | 3,739 | $12.89 | $12.63 $12.99 |
| Sep 1, 2026 | $13.84 | $14.05 | $13.47 | $13.74 | +$0.90 | +7.04% | 2,947 | $13.66 | $13.47 $14.05 |
| Aug 31, 2026 | $13.23 | $13.38 | $10.70 | $12.84 | $-0.02 | -0.19% | 1,916 | $13.05 | $10.70 $13.38 |
| Aug 28, 2026 | $12.70 | $12.86 | $12.69 | $12.86 | +$1.07 | +9.03% | 1,790 | $13.06 | $12.69 $12.86 |
| Aug 27, 2026 | $11.92 | $11.92 | $11.74 | $11.80 | $-0.08 | -0.67% | 1,146 | $11.75 | $11.74 $11.92 |