Defiance Daily Target 2X Long UMAC ETF (UMAL)
BATS: UMAL · Real-Time Price · USD
5.33
+0.45 (9.22%)
Oct 23, 2026, 4:00 PM EDT - Market closed
UMAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.95 | 5.58 | 4.66 | 5.33 | 5.33 | 9.22% | 66,790 |
| Oct 22, 2026 | 4.93 | 5.29 | 4.54 | 4.88 | 4.88 | -8.70% | 42,188 |
| Oct 21, 2026 | 5.50 | 5.58 | 5.33 | 5.35 | 5.35 | 6.69% | 100,986 |
| Oct 20, 2026 | 4.90 | 5.31 | 4.48 | 5.01 | 5.01 | - | 78,617 |
| Oct 19, 2026 | 5.48 | 5.48 | 4.88 | 5.01 | 5.01 | -0.20% | 109,832 |
| Oct 16, 2026 | 6.05 | 6.28 | 4.86 | 5.02 | 5.02 | -16.61% | 101,538 |
| Oct 15, 2026 | 5.38 | 6.06 | 4.82 | 6.02 | 6.02 | 2.73% | 127,243 |
| Oct 14, 2026 | 6.87 | 7.04 | 5.82 | 5.86 | 5.86 | -19.62% | 120,625 |
| Oct 13, 2026 | 7.22 | 7.35 | 6.61 | 7.29 | 7.29 | -2.41% | 68,998 |
| Oct 12, 2026 | 8.21 | 8.29 | 7.30 | 7.47 | 7.47 | -11.18% | 46,738 |
| Oct 9, 2026 | 9.07 | 9.07 | 8.01 | 8.41 | 8.41 | -5.08% | 96,321 |
| Oct 8, 2026 | 9.21 | 9.60 | 8.72 | 8.86 | 8.86 | -5.64% | 72,979 |
| Oct 7, 2026 | 9.24 | 9.59 | 8.25 | 9.39 | 9.39 | -4.28% | 188,678 |
| Oct 6, 2026 | 9.49 | 10.20 | 9.45 | 9.81 | 9.81 | 3.92% | 73,848 |
| Oct 5, 2026 | 9.82 | 10.00 | 9.12 | 9.44 | 9.44 | -3.87% | 132,301 |
| Oct 2, 2026 | 9.84 | 10.69 | 9.30 | 9.82 | 9.82 | 3.92% | 185,001 |
| Oct 1, 2026 | 12.10 | 12.10 | 9.15 | 9.45 | 9.45 | -20.99% | 248,793 |
| Sep 30, 2026 | 12.56 | 13.12 | 11.96 | 11.96 | 11.96 | -3.70% | 46,524 |
| Sep 29, 2026 | 11.85 | 12.50 | 11.27 | 12.42 | 12.42 | 8.38% | 92,541 |
| Sep 28, 2026 | 11.33 | 12.17 | 11.33 | 11.46 | 11.46 | -1.97% | 46,994 |
| Sep 25, 2026 | 11.59 | 12.48 | 11.30 | 11.69 | 11.69 | 0.95% | 115,412 |
| Sep 24, 2026 | 10.02 | 11.81 | 9.96 | 11.58 | 11.58 | 12.10% | 95,498 |
| Sep 23, 2026 | 11.30 | 12.34 | 10.33 | 10.33 | 10.33 | -13.56% | 98,924 |
| Sep 22, 2026 | 11.87 | 11.95 | 10.96 | 11.95 | 11.95 | 0.17% | 62,675 |
| Sep 21, 2026 | 11.66 | 12.60 | 11.55 | 11.93 | 11.93 | 8.82% | 110,737 |
| Sep 18, 2026 | 11.95 | 11.95 | 10.58 | 10.96 | 10.96 | -7.24% | 40,616 |
| Sep 17, 2026 | 10.58 | 12.12 | 10.48 | 11.82 | 11.82 | 18.19% | 104,937 |
| Sep 16, 2026 | 10.50 | 10.50 | 9.41 | 10.00 | 10.00 | -10.23% | 85,162 |
| Sep 15, 2026 | 11.03 | 11.39 | 10.27 | 11.14 | 11.14 | 4.15% | 30,902 |
| Sep 14, 2026 | 10.48 | 11.19 | 10.34 | 10.70 | 10.70 | -2.86% | 54,489 |
| Sep 11, 2026 | 12.04 | 12.04 | 10.93 | 11.01 | 11.01 | -4.50% | 47,934 |
| Sep 10, 2026 | 11.96 | 13.56 | 11.53 | 11.53 | 11.53 | -7.17% | 208,273 |
| Sep 9, 2026 | 14.20 | 14.52 | 12.39 | 12.42 | 12.42 | -12.78% | 201,920 |
| Sep 8, 2026 | 12.01 | 14.36 | 12.01 | 14.24 | 14.24 | 18.52% | 155,175 |
| Sep 4, 2026 | 13.57 | 13.64 | 12.01 | 12.01 | 12.01 | -6.71% | 113,248 |
| Sep 3, 2026 | 12.24 | 12.93 | 12.09 | 12.88 | 12.88 | 7.23% | 55,057 |
| Sep 2, 2026 | 10.97 | 12.16 | 10.92 | 12.01 | 12.01 | 8.00% | 108,154 |
| Sep 1, 2026 | 11.13 | 11.75 | 10.93 | 11.12 | 11.12 | -8.85% | 106,683 |
| Aug 31, 2026 | 12.47 | 12.58 | 11.78 | 12.20 | 12.20 | -2.17% | 87,905 |
| Aug 28, 2026 | 14.76 | 14.76 | 11.27 | 12.47 | 12.47 | -17.96% | 165,032 |
| Aug 27, 2026 | 12.86 | 15.69 | 12.85 | 15.20 | 15.20 | 20.54% | 109,936 |
| Aug 26, 2026 | 12.68 | 13.34 | 12.00 | 12.61 | 12.61 | -3.85% | 94,207 |
| Aug 25, 2026 | 14.38 | 14.38 | 13.07 | 13.12 | 13.12 | -2.20% | 57,680 |
| Aug 24, 2026 | 15.56 | 15.89 | 13.19 | 13.41 | 13.41 | -21.44% | 59,654 |
| Aug 21, 2026 | 15.42 | 17.67 | 15.41 | 17.07 | 17.07 | 11.21% | 134,792 |
| Aug 20, 2026 | 18.26 | 18.26 | 14.19 | 15.35 | 15.35 | -16.67% | 135,736 |
| Aug 19, 2026 | 20.99 | 20.99 | 16.95 | 18.42 | 18.42 | -15.62% | 86,415 |
| Aug 18, 2026 | 18.88 | 25.32 | 18.88 | 21.83 | 21.83 | 4.35% | 269,937 |
| Aug 17, 2026 | 25.32 | 25.32 | 20.70 | 20.92 | 20.92 | -24.50% | 527,215 |
| Aug 14, 2026 | 24.08 | 28.52 | 21.10 | 27.71 | 27.71 | 50.93% | 221,798 |