MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DRAL — Defiance Daily Target 2X Long DRAM ETF
Cboe BZXDefiance Daily Target 2X Long DRAM ETF
$11.98
-0.18(-1.48%)
- O
- 12.15
- H
- 12.28
- L
- 11.79
- V
- 134.04K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$11.98
Period Return-50.43%
Period High$25.52
Period Low$7.04
Avg Daily Volume336.0K
Total Trading Days70
DRAL — Historical OHLCV Price & Volume Table
Jun 25, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $12.15 | $12.28 | $11.79 | $11.98 | $-0.18 | -1.48% | 134,039 | $12.06 | $11.79 $12.28 |
| Oct 1, 2026 | $11.67 | $12.17 | $11.18 | $12.16 | +$0.59 | +5.10% | 98,736 | $11.78 | $11.18 $12.17 |
| Sep 30, 2026 | $11.84 | $11.89 | $11.44 | $11.57 | $-0.36 | -3.02% | 70,528 | $11.60 | $11.44 $11.89 |
| Sep 29, 2026 | $11.85 | $12.04 | $11.60 | $11.93 | +$0.59 | +5.20% | 105,877 | $11.78 | $11.60 $12.04 |
| Sep 28, 2026 | $11.55 | $11.70 | $10.75 | $11.34 | $-0.80 | -6.59% | 145,660 | $11.30 | $10.75 $11.70 |
| Sep 25, 2026 | $12.10 | $12.30 | $11.87 | $12.14 | +$0.38 | +3.23% | 264,149 | $12.08 | $11.87 $12.30 |
| Sep 24, 2026 | $11.85 | $12.00 | $11.52 | $11.76 | $-0.40 | -3.29% | 267,391 | $11.75 | $11.52 $12.00 |
| Sep 23, 2026 | $12.78 | $12.78 | $12.06 | $12.16 | $-0.80 | -6.17% | 191,914 | $12.33 | $12.06 $12.78 |
| Sep 22, 2026 | $11.84 | $12.99 | $11.83 | $12.96 | +$0.85 | +7.02% | 229,863 | $12.49 | $11.83 $12.99 |
| Sep 21, 2026 | $12.11 | $12.24 | $11.80 | $12.11 | +$0.73 | +6.41% | 240,103 | $12.06 | $11.80 $12.24 |
| Sep 18, 2026 | $10.79 | $11.40 | $10.78 | $11.38 | +$0.67 | +6.26% | 120,812 | $11.08 | $10.78 $11.40 |
| Sep 17, 2026 | $10.50 | $10.83 | $10.48 | $10.71 | +$0.86 | +8.73% | 214,531 | $10.59 | $10.48 $10.83 |
| Sep 16, 2026 | $10.18 | $10.25 | $9.66 | $9.85 | +$0.12 | +1.23% | 208,440 | $10.02 | $9.66 $10.25 |
| Sep 15, 2026 | $9.92 | $10.01 | $9.57 | $9.73 | +$0.01 | +0.10% | 164,827 | $9.87 | $9.57 $10.01 |
| Sep 14, 2026 | $9.57 | $10.02 | $9.50 | $9.72 | $-1.56 | -13.83% | 320,618 | $9.79 | $9.50 $10.02 |
| Sep 11, 2026 | $11.71 | $11.71 | $11.15 | $11.28 | +$0.19 | +1.71% | 108,478 | $11.36 | $11.15 $11.71 |
| Sep 10, 2026 | $11.54 | $11.60 | $11.08 | $11.09 | $-1.30 | -10.49% | 144,675 | $11.30 | $11.08 $11.60 |
| Sep 9, 2026 | $12.04 | $12.75 | $12.01 | $12.39 | +$0.21 | +1.72% | 135,840 | $12.39 | $12.01 $12.75 |
| Sep 8, 2026 | $12.48 | $12.55 | $12.10 | $12.18 | +$0.56 | +4.82% | 225,867 | $12.30 | $12.10 $12.55 |
| Sep 4, 2026 | $10.58 | $11.65 | $10.56 | $11.62 | +$1.31 | +12.65% | 414,742 | $11.04 | $10.56 $11.65 |
| Sep 3, 2026 | $10.20 | $10.32 | $9.68 | $10.32 | $-0.10 | -0.91% | 143,269 | $9.98 | $9.68 $10.32 |
| Sep 2, 2026 | $10.19 | $10.44 | $10.05 | $10.41 | +$0.42 | +4.20% | 76,971 | $10.22 | $10.05 $10.44 |
| Sep 1, 2026 | $10.13 | $10.55 | $9.81 | $9.99 | $-0.68 | -6.37% | 261,441 | $10.14 | $9.81 $10.55 |
| Aug 31, 2026 | $10.46 | $10.70 | $10.31 | $10.67 | +$0.40 | +3.89% | 99,433 | $10.50 | $10.31 $10.70 |
| Aug 28, 2026 | $10.36 | $10.75 | $10.19 | $10.27 | $-0.38 | -3.57% | 131,099 | $10.38 | $10.19 $10.75 |
| Aug 27, 2026 | $11.13 | $11.13 | $10.25 | $10.65 | +$0.17 | +1.62% | 220,032 | $10.74 | $10.25 $11.13 |
| Aug 26, 2026 | $10.31 | $10.64 | $10.29 | $10.48 | +$0.01 | +0.10% | 230,738 | $10.64 | $10.29 $10.64 |
| Aug 25, 2026 | $10.42 | $10.66 | $10.14 | $10.47 | +$0.72 | +7.38% | 111,570 | $10.40 | $10.14 $10.66 |
| Aug 24, 2026 | $10.26 | $10.26 | $9.39 | $9.75 | $-1.33 | -12.00% | 541,102 | $9.69 | $9.39 $10.26 |
| Aug 21, 2026 | $11.49 | $11.49 | $11.01 | $11.08 | +$0.04 | +0.36% | 228,506 | $11.30 | $11.01 $11.49 |