UMAL
Defiance Daily Target 2X Long UMAC ETF
stockBATSETF
At CloseOct 2, 2026 3:59:51 PM EDT
9.82USD+3.970%(+0.38)124,208
9.1200Bid9.1800Ask0.0600SpreadPre-marketOct 5, 2026 9:17:30 AM EDT
9.65USD-1.731%(-0.17)
UMAL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 9.8400 | 10.6900 | 9.3000 | 9.8200 | +3.915% | 185,002 | 0.000% |
| 2026-10-01 | 12.1000 | 12.1000 | 9.1500 | 9.4500 | -20.987% | 248,794 | +3.915% |
| 2026-09-30 | 12.5600 | 13.1200 | 11.9600 | 11.9600 | -3.704% | 46,525 | -17.893% |
| 2026-09-29 | 11.8500 | 12.5000 | 11.2700 | 12.4200 | +8.377% | 92,541 | -20.934% |
| 2026-09-28 | 11.3300 | 12.1700 | 11.3300 | 11.4600 | -1.967% | 46,994 | -14.311% |
| 2026-09-25 | 11.5900 | 12.4800 | 11.3000 | 11.6900 | +0.950% | 115,413 | -15.997% |
| 2026-09-24 | 10.0200 | 11.8100 | 9.9600 | 11.5800 | +12.101% | 95,499 | -15.199% |
| 2026-09-23 | 11.3000 | 12.3350 | 10.3300 | 10.3300 | -13.556% | 98,924 | -4.937% |
| 2026-09-22 | 11.8700 | 11.9500 | 10.9600 | 11.9500 | +0.168% | 62,676 | -17.824% |
| 2026-09-21 | 11.6600 | 12.6000 | 11.5500 | 11.9300 | +8.817% | 110,737 | -17.687% |
| 2026-09-18 | 11.9500 | 11.9500 | 10.5770 | 10.9634 | -7.240% | 40,616 | -10.429% |
| 2026-09-17 | 10.5800 | 12.1200 | 10.4752 | 11.8191 | +18.191% | 104,937 | -16.914% |
| 2026-09-16 | 10.5000 | 10.5000 | 9.4100 | 10.0000 | -10.233% | 85,162 | -1.800% |
| 2026-09-15 | 11.0300 | 11.3900 | 10.2650 | 11.1400 | +4.153% | 30,902 | -11.849% |
| 2026-09-14 | 10.4800 | 11.1891 | 10.3400 | 10.6958 | -2.862% | 54,489 | -8.188% |
| 2026-09-11 | 12.0400 | 12.0400 | 10.9300 | 11.0109 | -4.501% | 47,934 | -10.816% |
| 2026-09-10 | 11.9600 | 13.5600 | 11.5290 | 11.5299 | -7.167% | 208,273 | -14.830% |
| 2026-09-09 | 14.2000 | 14.5164 | 12.3900 | 12.4200 | -12.781% | 201,921 | -20.934% |
| 2026-09-08 | 12.0100 | 14.3600 | 12.0100 | 14.2400 | +18.524% | 155,175 | -31.039% |
| 2026-09-04 | 13.5700 | 13.6400 | 12.0144 | 12.0144 | -6.708% | 113,249 | -18.265% |
| 2026-09-03 | 12.2400 | 12.9299 | 12.0900 | 12.8783 | +7.230% | 55,057 | -23.748% |
| 2026-09-02 | 10.9700 | 12.1600 | 10.9188 | 12.0100 | +8.004% | 108,155 | -18.235% |
| 2026-09-01 | 11.1300 | 11.7500 | 10.9301 | 11.1200 | -8.852% | 106,684 | -11.691% |
| 2026-08-31 | 12.4700 | 12.5800 | 11.7800 | 12.2000 | -2.165% | 87,906 | -19.508% |
| 2026-08-28 | 14.7550 | 14.7550 | 11.2700 | 12.4700 | -17.961% | 165,033 | -21.251% |
| 2026-08-27 | 12.8600 | 15.6900 | 12.8500 | 15.2000 | +20.539% | 109,936 | -35.395% |
| 2026-08-26 | 12.6800 | 13.3420 | 12.0000 | 12.6100 | -3.851% | 94,208 | -22.125% |
| 2026-08-25 | 14.3800 | 14.3800 | 13.0700 | 13.1150 | -2.200% | 57,681 | -25.124% |
| 2026-08-24 | 15.5600 | 15.8850 | 13.1851 | 13.4100 | -21.441% | 59,655 | -26.771% |
| 2026-08-21 | 15.4200 | 17.6700 | 15.4100 | 17.0700 | +11.205% | 134,792 | -42.472% |
| 2026-08-20 | 18.2600 | 18.2600 | 14.1900 | 15.3500 | -16.667% | 135,736 | -36.026% |
| 2026-08-19 | 20.9900 | 20.9900 | 16.9501 | 18.4200 | -15.621% | 86,415 | -46.688% |
| 2026-08-18 | 18.8800 | 25.3199 | 18.8800 | 21.8300 | +4.350% | 269,937 | -55.016% |
| 2026-08-17 | 25.3200 | 25.3200 | 20.7000 | 20.9200 | -24.504% | 527,215 | -53.059% |
| 2026-08-14 | 24.0800 | 28.5202 | 21.1000 | 27.7100 | +50.926% | 221,798 | -64.562% |
| 2026-08-13 | 18.6000 | 19.2500 | 16.9900 | 18.3600 | +1.878% | 29,754 | -46.514% |
| 2026-08-12 | 18.2500 | 19.8050 | 17.3150 | 18.0216 | +9.156% | 46,044 | -45.510% |
| 2026-08-11 | 18.9400 | 20.3000 | 16.5100 | 16.5100 | -9.286% | 42,829 | -40.521% |
| 2026-08-10 | 17.3950 | 19.3300 | 17.2750 | 18.2000 | +6.217% | 67,149 | -46.044% |
| 2026-08-07 | 16.1600 | 17.6700 | 14.5400 | 17.1348 | +15.351% | 38,304 | -42.690% |
| 2026-08-06 | 14.9700 | 17.4996 | 13.8837 | 14.8545 | -11.580% | 180,097 | -33.892% |
| 2026-08-05 | 18.3100 | 18.6652 | 16.5500 | 16.8000 | -7.413% | 68,855 | -41.548% |
| 2026-08-04 | 14.7600 | 18.6500 | 14.4200 | 18.1450 | +32.445% | 106,704 | -45.880% |
| 2026-08-03 | 11.8500 | 13.8000 | 11.7400 | 13.7000 | +18.410% | 77,330 | -28.321% |
| 2026-07-31 | 11.3600 | 12.1400 | 10.5802 | 11.5700 | +5.662% | 39,035 | -15.125% |
| 2026-07-30 | 8.6800 | 11.0000 | 8.4900 | 10.9500 | +38.258% | 139,539 | -10.320% |
| 2026-07-29 | 10.3200 | 10.4699 | 7.9200 | 7.9200 | -27.072% | 62,186 | +23.990% |
| 2026-07-28 | 10.9900 | 10.9900 | 8.7300 | 10.8600 | -6.055% | 60,023 | -9.576% |
| 2026-07-27 | 10.8100 | 12.1400 | 10.1700 | 11.5600 | +11.791% | 49,135 | -15.052% |
| 2026-07-24 | 12.9700 | 13.1000 | 10.1701 | 10.3407 | -20.026% | 78,082 | -5.035% |
| 2026-07-23 | 10.6300 | 13.2548 | 10.6300 | 12.9300 | +17.207% | 90,184 | -24.053% |
| 2026-07-22 | 10.5800 | 12.5600 | 10.5800 | 11.0318 | +1.233% | 70,523 | -10.985% |
| 2026-07-21 | 9.4400 | 10.9900 | 9.2300 | 10.8974 | +24.153% | 61,049 | -9.887% |
| 2026-07-20 | 8.6490 | 9.1200 | 8.2000 | 8.7774 | +5.531% | 25,910 | +11.878% |
| 2026-07-17 | 7.6200 | 8.9300 | 7.2100 | 8.3174 | +3.967% | 53,786 | +18.066% |
| 2026-07-16 | 9.2519 | 9.3200 | 7.8100 | 8.0000 | -21.406% | 28,934 | +22.750% |
| 2026-07-15 | 11.7100 | 12.4750 | 9.7500 | 10.1789 | -1.123% | 48,539 | -3.526% |
| 2026-07-14 | 9.4500 | 10.3901 | 9.1900 | 10.2945 | +16.592% | 15,073 | -4.609% |
| 2026-07-13 | 10.6900 | 10.6900 | 8.3500 | 8.8295 | -16.430% | 34,407 | +11.218% |
| 2026-07-10 | 13.6600 | 13.6600 | 10.3800 | 10.5654 | -19.683% | 40,239 | -7.055% |
| 2026-07-09 | 13.6400 | 13.9500 | 12.4100 | 13.1546 | +3.459% | 21,539 | -25.349% |
| 2026-07-08 | 12.5300 | 13.6000 | 12.0301 | 12.7148 | +3.037% | 42,087 | -22.767% |
| 2026-07-07 | 14.0001 | 14.0700 | 11.7000 | 12.3400 | -15.305% | 14,774 | -20.421% |
| 2026-07-06 | 13.8600 | 15.6200 | 13.3550 | 14.5700 | -2.996% | 48,150 | -32.601% |
| 2026-07-02 | 17.4700 | 20.4000 | 14.2700 | 15.0200 | -8.471% | 149,773 | -34.621% |
| 2026-07-01 | 14.9700 | 18.8550 | 14.2810 | 16.4101 | +5.126% | 170,090 | -40.159% |
| 2026-06-30 | 13.7700 | 16.8606 | 12.9000 | 15.6100 | +31.928% | 203,367 | -37.092% |
| 2026-06-29 | 12.9200 | 12.9200 | 11.0650 | 11.8322 | +0.760% | 37,995 | -17.006% |
| 2026-06-26 | 11.2400 | 12.1700 | 11.0000 | 11.7430 | +2.133% | 15,099 | -16.376% |
| 2026-06-25 | 12.3500 | 12.3500 | 11.2900 | 11.4978 | -5.910% | 4,129 | -14.592% |
| 2026-06-24 | 14.5000 | 14.5000 | 12.0000 | 12.2200 | -20.131% | 29,063 | -19.640% |
| 2026-06-23 | 14.9700 | 17.2000 | 14.9200 | 15.3000 | -9.199% | 27,125 | -35.817% |
| 2026-06-22 | 19.9700 | 19.9700 | 16.4500 | 16.8500 | -19.057% | 29,437 | -41.721% |
| 2026-06-18 | 20.8500 | 20.8500 | 18.0000 | 20.8170 | 0.000% | 18,144 | -52.827% |