Cboe BZX · GMEC · ETF
Corgi GME 2x Daily ETF (GMEC) ETF price history
Every Cboe BZX trading session of Corgi GME 2x Daily ETF from Jun 30, 2026 to Nov 11, 2026: 95 daily bars, adjusted for splits and dividends, with minute bars from Jul 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GMEC adjusted close, 2026 to 2026
- $37.08
- All time high, 2026
- $37.08
- 52 week high, $15.80 low
- 95
- Daily sessions since 2026
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
GMEC key facts
- Corgi GME 2x Daily ETF (GMEC) closed at $29.97 on Nov 11, 2026 on Cboe BZX.
- GMEC's all time high close is $37.08, set on Oct 15, 2026; its all time low close is $15.80 on Aug 28, 2026.
- GMEC's 52 week range is $15.80 to $37.08.
- GMEC's deepest drawdown was -40.9% from Jul 2, 2026 to Aug 28, 2026.
- DataCedar holds 95 daily sessions of GMEC history from Jun 30, 2026 and minute bars from Jul 16, 2026, adjusted for splits and dividends, served by the API under a key.
GMEC price chart, 2026 to 2026
GMEC returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.5% |
| 3 months | +69.4% |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 30, 2026 | +19.4% |
GMEC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $37.08 on Oct 15, 2026
- All time low close
- $15.80 on Aug 28, 2026
- 52 week high
- $37.08 on Oct 15, 2026
- 52 week low
- $15.80 on Aug 28, 2026
- Deepest drawdown
- -40.9% from Jul 2, 2026 to Aug 28, 2026, recovered Sep 22, 2026
- Best single session
- +11.5% on Sep 9, 2026
- Worst single session
- -25.1% on Aug 3, 2026
- Volatility, 1 year annualised
- 86.0%
- Sessions closing higher, 1 year
- 52%
GMEC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Jun 30, 2026; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $25.02 | $37.08 | $15.80 | $29.97 | n/a | 32.3K | 95 |
GMEC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $29.97 | +10.3% |
| October 2026 | $27.16 | -6.4% |
| September 2026 | $29.02 | +74.5% |
| August 2026 | $16.63 | -30.5% |
| July 2026 | $23.94 | -4.6% |
| June 2026 | $25.10 | n/a |
About the GMEC data
Daily bars. 95 sessions from Jun 30, 2026 to Nov 11, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 16, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 30, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/cboe-bzx%3AGMEC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- GLX Corgi GLXY 2x Daily ETF
- GLXU T-REX 2X Long GLXY Daily Target ETF
- GMAR FT Vest U.S. Equity Moderate Buffer ETF - March
- GMAY FT Vest U.S. Equity Moderate Buffer ETF - May
- GMEU T-REX 2X Long GME Daily Target ETF
- GMOM Cambria Global Momentum ETF
- GNMX Corgi Genomics & Precision Medicine ETF
- GNOV FT Vest U.S. Equity Moderate Buffer ETF - November
Common questions
GMEC share price history
