Defiance Daily Target 2X Long DRAM ETF (DRAL)
BATS: DRAL · Real-Time Price · USD
4.910
-0.340 (-6.48%)
Nov 13, 2026, 4:00 PM EST - Market closed
DRAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.07 | 5.13 | 4.62 | 4.91 | 4.91 | -6.48% | 95,481 |
| Nov 12, 2026 | 4.97 | 5.31 | 4.95 | 5.25 | 5.25 | -5.41% | 367,643 |
| Nov 11, 2026 | 5.30 | 5.76 | 5.19 | 5.55 | 5.55 | 21.18% | 488,730 |
| Nov 10, 2026 | 4.60 | 4.88 | 4.38 | 4.58 | 4.58 | -6.15% | 447,216 |
| Nov 9, 2026 | 4.43 | 4.96 | 4.36 | 4.88 | 4.88 | 13.62% | 262,057 |
| Nov 6, 2026 | 4.52 | 4.58 | 4.18 | 4.30 | 4.30 | 5.79% | 281,440 |
| Nov 5, 2026 | 5.22 | 5.25 | 4.06 | 4.06 | 4.06 | -32.45% | 631,308 |
| Nov 4, 2026 | 6.38 | 6.73 | 5.95 | 6.01 | 6.01 | -10.57% | 839,200 |
| Nov 3, 2026 | 6.81 | 6.91 | 6.63 | 6.72 | 6.72 | 5.49% | 170,833 |
| Nov 2, 2026 | 7.20 | 7.20 | 6.37 | 6.37 | 6.37 | -7.48% | 202,014 |
| Oct 30, 2026 | 7.04 | 7.23 | 6.54 | 6.89 | 6.89 | -15.00% | 367,287 |
| Oct 29, 2026 | 8.25 | 8.29 | 7.87 | 8.10 | 8.10 | -7.85% | 451,268 |
| Oct 28, 2026 | 8.44 | 8.80 | 8.29 | 8.79 | 8.79 | 13.71% | 448,780 |
| Oct 27, 2026 | 7.47 | 7.77 | 7.35 | 7.73 | 7.73 | 9.03% | 99,296 |
| Oct 26, 2026 | 6.85 | 7.27 | 6.78 | 7.09 | 7.09 | 5.51% | 108,282 |
| Oct 23, 2026 | 6.66 | 6.91 | 6.58 | 6.72 | 6.72 | 5.66% | 101,493 |
| Oct 22, 2026 | 6.79 | 7.04 | 6.25 | 6.36 | 6.36 | -14.05% | 269,144 |
| Oct 21, 2026 | 7.60 | 7.61 | 7.09 | 7.40 | 7.40 | 6.02% | 121,429 |
| Oct 20, 2026 | 6.73 | 7.21 | 6.69 | 6.98 | 6.98 | -2.51% | 230,219 |
| Oct 19, 2026 | 7.32 | 7.46 | 7.12 | 7.16 | 7.16 | 7.35% | 187,720 |
| Oct 16, 2026 | 7.16 | 7.17 | 6.63 | 6.67 | 6.67 | -11.46% | 272,080 |
| Oct 15, 2026 | 6.75 | 7.53 | 6.60 | 7.53 | 7.53 | -3.42% | 315,730 |
| Oct 14, 2026 | 8.14 | 8.35 | 7.80 | 7.80 | 7.80 | -9.62% | 285,311 |
| Oct 13, 2026 | 8.24 | 8.65 | 8.20 | 8.63 | 8.63 | -7.50% | 184,137 |
| Oct 12, 2026 | 9.70 | 9.70 | 9.22 | 9.33 | 9.33 | -8.63% | 117,430 |
| Oct 9, 2026 | 10.44 | 10.49 | 10.08 | 10.21 | 10.21 | 0.79% | 86,189 |
| Oct 8, 2026 | 10.82 | 10.95 | 10.00 | 10.13 | 10.13 | -10.67% | 130,230 |
| Oct 7, 2026 | 10.58 | 11.40 | 10.50 | 11.34 | 11.34 | 2.16% | 196,431 |
| Oct 6, 2026 | 11.86 | 11.86 | 11.10 | 11.10 | 11.10 | -6.88% | 98,900 |
| Oct 5, 2026 | 12.04 | 12.13 | 11.91 | 11.92 | 11.92 | -0.50% | 34,927 |
| Oct 2, 2026 | 12.15 | 12.28 | 11.79 | 11.98 | 11.98 | -1.48% | 134,513 |
| 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 |