Cboe BZX · UMCX · ETF
Corgi UMC 2x Daily ETF (UMCX) ETF price history
Every Cboe BZX trading session of Corgi UMC 2x Daily ETF from Jun 24, 2026 to Sep 28, 2026: 67 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 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.
UMCX adjusted close, 2026 to 2026
- $28.32
- All time high, 2026
- $30.30
- 52 week high, $9.99 low
- 67
- Daily sessions since 2026
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
UMCX key facts
- Corgi UMC 2x Daily ETF (UMCX) closed at $17.94 on Sep 28, 2026 on Cboe BZX.
- UMCX's all time high close is $28.32, set on Jun 24, 2026; its all time low close is $9.99 on Jul 29, 2026.
- UMCX's 52 week range is $9.99 to $30.30.
- UMCX's deepest drawdown was -64.7% from Jun 24, 2026 to Jul 29, 2026.
- DataCedar holds 67 daily sessions of UMCX history from Jun 24, 2026 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
UMCX price chart, 2026 to 2026
UMCX returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +39.5% |
| 3 months | -24.9% |
| 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 24, 2026 | -36.7% |
UMCX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $28.32 on Jun 24, 2026
- All time low close
- $9.99 on Jul 29, 2026
- 52 week high
- $30.30 on Jun 25, 2026
- 52 week low
- $9.99 on Jul 29, 2026
- Deepest drawdown
- -64.7% from Jun 24, 2026 to Jul 29, 2026, not yet recovered
- Best single session
- +21.9% on Jul 30, 2026
- Worst single session
- -21.2% on Jul 16, 2026
- Volatility, 1 year annualised
- 138.9%
- Sessions closing higher, 1 year
- 48%
UMCX 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 24, 2026; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $28.86 | $30.30 | $9.99 | $17.94 | n/a | 204.4K | 67 |
UMCX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $17.94 | +39.7% |
| August 2026 | $12.84 | +4.2% |
| July 2026 | $12.32 | -53.6% |
| June 2026 | $26.54 | n/a |
About the UMCX data
Daily bars. 67 sessions from Jun 24, 2026 to Sep 28, 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 13, 2026 forward, most recent session Sep 25, 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 24, 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/UMCX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- UMAL Defiance Daily Target 2X Long UMAC ETF
- UMAR Innovator U.S. Equity Ultra Buffer ETF - March
- UMAY Innovator U.S. Equity Ultra Buffer ETF - May
- UMCU Tradr 2X Long UMC Daily ETF
- UN Corgi UNH 2x Daily ETF
- UNHW Roundhill UNH WeeklyPay ETF
- UNOV Innovator U.S. Equity Ultra Buffer ETF - November
- UNX Tradr 2X Long U Daily ETF
Common questions
UMCX share price history
