MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
UMAL — Defiance Daily Target 2X Long UMAC ETF
Cboe BZXDefiance Daily Target 2X Long UMAC ETF
$8.86
-0.53(-5.64%)
- O
- 9.21
- H
- 9.60
- L
- 8.72
- V
- 66.42K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$8.86
Period Return-57.44%
Period High$28.52
Period Low$7.21
Avg Daily Volume92.2K
Total Trading Days78
UMAL — Historical OHLCV Price & Volume Table
Jun 18, 2026 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $9.21 | $9.60 | $8.72 | $8.86 | $-0.53 | -5.64% | 66,416 | $9.12 | $8.72 $9.60 |
| Oct 7, 2026 | $9.24 | $9.59 | $8.25 | $9.39 | $-0.42 | -4.28% | 188,678 | $8.93 | $8.25 $9.59 |
| Oct 6, 2026 | $9.49 | $10.20 | $9.45 | $9.81 | +$0.37 | +3.92% | 73,849 | $9.71 | $9.45 $10.20 |
| Oct 5, 2026 | $9.82 | $10.00 | $9.12 | $9.44 | $-0.38 | -3.87% | 132,302 | $9.49 | $9.12 $10.00 |
| Oct 2, 2026 | $9.84 | $10.69 | $9.30 | $9.82 | +$0.37 | +3.92% | 185,002 | $9.94 | $9.30 $10.69 |
| Oct 1, 2026 | $12.10 | $12.10 | $9.15 | $9.45 | $-2.51 | -20.99% | 248,794 | $9.97 | $9.15 $12.10 |
| Sep 30, 2026 | $12.56 | $13.12 | $11.96 | $11.96 | $-0.46 | -3.70% | 46,525 | $12.64 | $11.96 $13.12 |
| Sep 29, 2026 | $11.85 | $12.50 | $11.27 | $12.42 | +$0.96 | +8.38% | 92,541 | $11.86 | $11.27 $12.50 |
| Sep 28, 2026 | $11.33 | $12.17 | $11.33 | $11.46 | $-0.23 | -1.97% | 46,994 | $11.76 | $11.33 $12.17 |
| Sep 25, 2026 | $11.59 | $12.48 | $11.30 | $11.69 | +$0.11 | +0.95% | 115,413 | $12.05 | $11.30 $12.48 |
| Sep 24, 2026 | $10.02 | $11.81 | $9.96 | $11.58 | +$1.25 | +12.10% | 95,499 | $11.06 | $9.96 $11.81 |
| Sep 23, 2026 | $11.30 | $12.34 | $10.33 | $10.33 | $-1.62 | -13.56% | 98,924 | $11.09 | $10.33 $12.34 |
| Sep 22, 2026 | $11.87 | $11.95 | $10.96 | $11.95 | +$0.02 | +0.17% | 62,676 | $11.53 | $10.96 $11.95 |
| Sep 21, 2026 | $11.66 | $12.60 | $11.55 | $11.93 | +$0.97 | +8.82% | 110,737 | $12.12 | $11.55 $12.60 |
| Sep 18, 2026 | $11.95 | $11.95 | $10.58 | $10.96 | $-0.86 | -7.24% | 40,616 | $10.96 | $10.58 $11.95 |
| Sep 17, 2026 | $10.58 | $12.12 | $10.48 | $11.82 | +$1.82 | +18.19% | 104,937 | $11.56 | $10.48 $12.12 |
| Sep 16, 2026 | $10.50 | $10.50 | $9.41 | $10.00 | $-1.14 | -10.23% | 85,162 | $9.97 | $9.41 $10.50 |
| Sep 15, 2026 | $11.03 | $11.39 | $10.27 | $11.14 | +$0.44 | +4.15% | 30,902 | $11.06 | $10.27 $11.39 |
| Sep 14, 2026 | $10.48 | $11.19 | $10.34 | $10.70 | $-0.32 | -2.86% | 54,489 | $10.69 | $10.34 $11.19 |
| Sep 11, 2026 | $12.04 | $12.04 | $10.93 | $11.01 | $-0.52 | -4.50% | 47,934 | $11.47 | $10.93 $12.04 |
| Sep 10, 2026 | $11.96 | $13.56 | $11.53 | $11.53 | $-0.89 | -7.17% | 208,273 | $12.64 | $11.53 $13.56 |
| Sep 9, 2026 | $14.20 | $14.52 | $12.39 | $12.42 | $-1.82 | -12.78% | 201,921 | $13.37 | $12.39 $14.52 |
| Sep 8, 2026 | $12.01 | $14.36 | $12.01 | $14.24 | +$2.23 | +18.52% | 155,175 | $13.14 | $12.01 $14.36 |
| Sep 4, 2026 | $13.57 | $13.64 | $12.01 | $12.01 | $-0.86 | -6.71% | 113,249 | $12.61 | $12.01 $13.64 |
| Sep 3, 2026 | $12.24 | $12.93 | $12.09 | $12.88 | +$0.87 | +7.23% | 55,057 | $12.52 | $12.09 $12.93 |
| Sep 2, 2026 | $10.97 | $12.16 | $10.92 | $12.01 | +$0.89 | +8.00% | 108,155 | $11.72 | $10.92 $12.16 |
| Sep 1, 2026 | $11.13 | $11.75 | $10.93 | $11.12 | $-1.08 | -8.85% | 106,684 | $11.39 | $10.93 $11.75 |
| Aug 31, 2026 | $12.47 | $12.58 | $11.78 | $12.20 | $-0.27 | -2.17% | 87,906 | $12.17 | $11.78 $12.58 |
| Aug 28, 2026 | $14.76 | $14.76 | $11.27 | $12.47 | $-2.73 | -17.96% | 165,033 | $12.25 | $11.27 $14.76 |
| Aug 27, 2026 | $12.86 | $15.69 | $12.85 | $15.20 | +$2.59 | +20.54% | 109,936 | $14.57 | $12.85 $15.69 |