Defiance Daily Target 2X Long DRAM ETF (DRAL)
BATS: DRAL · Real-Time Price · USD
10.45
+1.34 (14.71%)
At close: Aug 4, 2026, 4:00 PM EDT
10.45
0.00 (0.00%)
After-hours: Aug 4, 2026, 8:00 PM EDT
DRAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 9.94 | 10.47 | 9.90 | 10.43 | - | 14.49% | 389,911 |
| 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 |
| Jul 23, 2026 | 12.13 | 12.86 | 12.01 | 12.55 | 12.55 | 2.12% | 559,313 |
| Jul 22, 2026 | 11.71 | 12.64 | 11.57 | 12.29 | 12.29 | -3.83% | 307,991 |
| Jul 21, 2026 | 12.09 | 12.95 | 11.83 | 12.78 | 12.78 | 22.28% | 558,089 |
| Jul 20, 2026 | 10.93 | 11.30 | 10.45 | 10.45 | 10.45 | 1.18% | 296,677 |
| Jul 17, 2026 | 9.24 | 11.38 | 8.79 | 10.33 | 10.33 | 0.98% | 964,513 |
| Jul 16, 2026 | 11.16 | 11.26 | 10.04 | 10.23 | 10.23 | -17.37% | 439,871 |
| Jul 15, 2026 | 13.95 | 13.95 | 11.31 | 12.38 | 12.38 | -12.88% | 431,255 |
| Jul 14, 2026 | 13.95 | 14.36 | 13.28 | 14.21 | 14.21 | 14.14% | 365,562 |
| Jul 13, 2026 | 12.64 | 13.12 | 12.06 | 12.45 | 12.45 | -18.68% | 303,443 |
| Jul 10, 2026 | 14.72 | 15.62 | 14.50 | 15.31 | 15.31 | -4.37% | 375,032 |
| Jul 9, 2026 | 16.34 | 16.83 | 15.91 | 16.01 | 16.01 | 7.74% | 377,678 |
| Jul 8, 2026 | 13.19 | 14.86 | 13.19 | 14.86 | 14.86 | 4.72% | 219,636 |
| Jul 7, 2026 | 13.94 | 14.56 | 13.02 | 14.19 | 14.19 | -13.21% | 218,719 |
| Jul 6, 2026 | 16.63 | 16.90 | 16.12 | 16.35 | 16.35 | 12.22% | 384,493 |
| Jul 2, 2026 | 16.42 | 17.04 | 13.50 | 14.57 | 14.57 | -15.04% | 556,206 |
| Jul 1, 2026 | 18.36 | 18.87 | 17.15 | 17.15 | 17.15 | -21.80% | 313,630 |
| Jun 30, 2026 | 20.99 | 22.14 | 20.90 | 21.93 | 21.93 | 5.99% | 221,432 |
| Jun 29, 2026 | 20.27 | 20.77 | 17.72 | 20.69 | 20.69 | -0.91% | 289,347 |
| Jun 26, 2026 | 21.24 | 22.61 | 20.50 | 20.88 | 20.88 | -13.61% | 254,747 |