Defiance Daily Target 2X Long DRAM ETF (DRAL)
BATS: DRAL · Real-Time Price · USD
11.98
-0.18 (-1.48%)
Oct 2, 2026, 4:00 PM EDT - Market closed
DRAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 12.15 | 12.28 | 11.79 | 11.98 | 11.98 | -1.48% | 134,488 |
| Oct 1, 2026 | 11.67 | 12.17 | 11.18 | 12.16 | 12.16 | 5.10% | 98,736 |
| Sep 30, 2026 | 11.84 | 11.89 | 11.44 | 11.57 | 11.57 | -3.02% | 70,528 |
| Sep 29, 2026 | 11.85 | 12.04 | 11.60 | 11.93 | 11.93 | 5.20% | 105,877 |
| Sep 28, 2026 | 11.55 | 11.70 | 10.75 | 11.34 | 11.34 | -6.59% | 145,659 |
| Sep 25, 2026 | 12.10 | 12.30 | 11.87 | 12.14 | 12.14 | 3.23% | 264,148 |
| Sep 24, 2026 | 11.85 | 12.00 | 11.52 | 11.76 | 11.76 | -3.29% | 267,391 |
| Sep 23, 2026 | 12.78 | 12.78 | 12.06 | 12.16 | 12.16 | -6.17% | 191,913 |
| Sep 22, 2026 | 11.84 | 12.99 | 11.83 | 12.96 | 12.96 | 7.02% | 229,863 |
| Sep 21, 2026 | 12.11 | 12.24 | 11.80 | 12.11 | 12.11 | 6.41% | 240,103 |
| Sep 18, 2026 | 10.79 | 11.40 | 10.78 | 11.38 | 11.38 | 6.26% | 120,812 |
| Sep 17, 2026 | 10.50 | 10.83 | 10.48 | 10.71 | 10.71 | 8.73% | 214,531 |
| Sep 16, 2026 | 10.18 | 10.25 | 9.66 | 9.85 | 9.85 | 1.23% | 208,440 |
| Sep 15, 2026 | 9.92 | 10.01 | 9.57 | 9.73 | 9.73 | 0.10% | 164,826 |
| Sep 14, 2026 | 9.57 | 10.02 | 9.50 | 9.72 | 9.72 | -13.83% | 320,618 |
| Sep 11, 2026 | 11.71 | 11.71 | 11.15 | 11.28 | 11.28 | 1.71% | 108,478 |
| Sep 10, 2026 | 11.54 | 11.60 | 11.08 | 11.09 | 11.09 | -10.49% | 144,674 |
| Sep 9, 2026 | 12.04 | 12.75 | 12.01 | 12.39 | 12.39 | 1.72% | 135,840 |
| Sep 8, 2026 | 12.48 | 12.55 | 12.10 | 12.18 | 12.18 | 4.82% | 225,866 |
| Sep 4, 2026 | 10.58 | 11.65 | 10.56 | 11.62 | 11.62 | 12.65% | 414,741 |
| Sep 3, 2026 | 10.20 | 10.32 | 9.68 | 10.32 | 10.32 | -0.91% | 143,268 |
| Sep 2, 2026 | 10.19 | 10.44 | 10.05 | 10.41 | 10.41 | 4.20% | 76,971 |
| Sep 1, 2026 | 10.13 | 10.55 | 9.81 | 9.99 | 9.99 | -6.37% | 261,441 |
| Aug 31, 2026 | 10.46 | 10.70 | 10.31 | 10.67 | 10.67 | 3.89% | 99,433 |
| Aug 28, 2026 | 10.36 | 10.75 | 10.19 | 10.27 | 10.27 | -3.57% | 131,099 |
| Aug 27, 2026 | 11.13 | 11.13 | 10.25 | 10.65 | 10.65 | 1.62% | 220,032 |
| Aug 26, 2026 | 10.31 | 10.64 | 10.29 | 10.48 | 10.48 | 0.10% | 230,738 |
| Aug 25, 2026 | 10.42 | 10.66 | 10.14 | 10.47 | 10.47 | 7.38% | 111,570 |
| Aug 24, 2026 | 10.26 | 10.26 | 9.39 | 9.75 | 9.75 | -12.00% | 541,101 |
| Aug 21, 2026 | 11.49 | 11.49 | 11.01 | 11.08 | 11.08 | 0.36% | 228,505 |
| Aug 20, 2026 | 10.59 | 11.11 | 10.51 | 11.04 | 11.04 | 8.34% | 186,305 |
| Aug 19, 2026 | 10.89 | 10.90 | 9.91 | 10.19 | 10.19 | 0.20% | 388,751 |
| Aug 18, 2026 | 10.90 | 11.19 | 10.08 | 10.17 | 10.17 | -17.85% | 284,366 |
| Aug 17, 2026 | 12.12 | 13.00 | 12.10 | 12.38 | 12.38 | 10.63% | 337,894 |
| Aug 14, 2026 | 11.48 | 11.74 | 10.90 | 11.19 | 11.19 | 1.54% | 608,713 |
| Aug 13, 2026 | 10.16 | 11.47 | 10.05 | 11.02 | 11.02 | 7.51% | 447,729 |
| Aug 12, 2026 | 10.15 | 10.38 | 9.93 | 10.25 | 10.25 | 14.78% | 623,443 |
| Aug 11, 2026 | 8.95 | 9.08 | 8.72 | 8.93 | 8.93 | 5.56% | 209,814 |
| Aug 10, 2026 | 8.46 | 8.91 | 8.34 | 8.46 | 8.46 | -3.86% | 345,308 |
| Aug 7, 2026 | 9.32 | 9.32 | 8.20 | 8.80 | 8.80 | -3.19% | 312,700 |
| Aug 6, 2026 | 8.40 | 9.69 | 8.15 | 9.09 | 9.09 | -8.37% | 472,849 |
| Aug 5, 2026 | 9.88 | 10.63 | 9.87 | 9.92 | 9.92 | -5.07% | 331,985 |
| Aug 4, 2026 | 9.94 | 10.60 | 9.90 | 10.45 | 10.45 | 14.71% | 566,261 |
| Aug 3, 2026 | 8.38 | 9.22 | 7.99 | 9.11 | 9.11 | 3.05% | 448,551 |
| Jul 31, 2026 | 10.49 | 10.70 | 8.83 | 8.84 | 8.84 | -6.55% | 1,120,484 |
| Jul 30, 2026 | 8.22 | 9.51 | 8.18 | 9.46 | 9.46 | 31.94% | 492,767 |
| Jul 29, 2026 | 8.23 | 8.49 | 7.04 | 7.17 | 7.17 | -13.20% | 566,657 |
| Jul 28, 2026 | 8.43 | 8.69 | 7.61 | 8.26 | 8.26 | -17.32% | 273,249 |
| Jul 27, 2026 | 10.94 | 11.09 | 9.25 | 9.99 | 9.99 | -3.10% | 486,734 |
| Jul 24, 2026 | 11.38 | 11.56 | 10.10 | 10.31 | 10.31 | -17.85% | 1,500,561 |