DRAL Historical Prices
BATS: DRALDefiance ETFs LLCTrading--Leveraged EquityETFUSD
10.21+0.08 (+0.79%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DRAL price history
The price history for Defiance Daily Target 2X Long DRAM (DRAL) on this page begins on June 22, 2026, when the stock closed at $20.88; it most recently closed at $10.21 on October 5, 2026. The highest price in this record is $25.52, reached on June 22, 2026; the latest close is 60.0% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
DRAL returns
1 week
-14.77%
1 month
-17.59%
3 months
-33.31%
DRAL price return, excluding dividends.
DRAL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.44 | 10.49 | 10.08 | 10.21 | +0.79% | |
| 10.82 | 10.95 | 10.00 | 10.13 | -8.74% | |
| 11.86 | 11.86 | 11.10 | 11.10 | -6.88% | |
| 12.04 | 12.13 | 11.91 | 11.92 | -0.50% | |
| 12.15 | 12.28 | 11.79 | 11.98 | -1.48% | |
| 11.67 | 12.17 | 11.18 | 12.16 | +5.10% | |
| 11.84 | 11.89 | 11.44 | 11.57 | -3.02% | |
| 11.85 | 12.04 | 11.60 | 11.93 | +5.20% | |
| 11.55 | 11.70 | 10.75 | 11.34 | -6.59% | |
| 12.10 | 12.30 | 11.87 | 12.14 | +3.23% | |
| 11.85 | 12.00 | 11.52 | 11.76 | -3.29% | |
| 12.78 | 12.78 | 12.06 | 12.16 | -6.17% | |
| 11.84 | 12.99 | 11.83 | 12.96 | +7.02% | |
| 12.11 | 12.24 | 11.80 | 12.11 | +6.41% | |
| 10.79 | 11.40 | 10.78 | 11.38 | +6.26% | |
| 10.50 | 10.83 | 10.48 | 10.71 | +8.73% | |
| 10.18 | 10.25 | 9.66 | 9.85 | +1.23% | |
| 9.92 | 10.01 | 9.57 | 9.73 | +0.10% | |
| 9.57 | 10.02 | 9.50 | 9.72 | -13.83% | |
| 11.71 | 11.71 | 11.15 | 11.28 | +1.71% | |
| 11.54 | 11.60 | 11.08 | 11.09 | -10.49% | |
| 12.04 | 12.75 | 12.01 | 12.39 | +1.72% | |
| 12.48 | 12.55 | 12.10 | 12.18 | +4.82% | |
| 10.58 | 11.65 | 10.56 | 11.62 | +12.60% | |
| 10.20 | 10.32 | 9.68 | 10.32 | -0.86% | |
| 10.19 | 10.44 | 10.05 | 10.41 | +4.20% | |
| 10.13 | 10.55 | 9.81 | 9.99 | -6.37% | |
| 10.46 | 10.70 | 10.31 | 10.67 | +3.89% | |
| 10.36 | 10.75 | 10.19 | 10.27 | -3.57% | |
| 11.13 | 11.13 | 10.25 | 10.65 | +1.62% | |
| 10.31 | 10.64 | 10.29 | 10.48 | +0.10% | |
| 10.42 | 10.66 | 10.14 | 10.47 | +7.38% | |
| 10.26 | 10.26 | 9.39 | 9.75 | -12.00% | |
| 11.49 | 11.49 | 11.01 | 11.08 | +0.36% | |
| 10.59 | 11.11 | 10.51 | 11.04 | +8.34% | |
| 10.89 | 10.90 | 9.91 | 10.19 | +0.20% | |
| 10.90 | 11.19 | 10.08 | 10.17 | -17.85% | |
| 12.12 | 13.00 | 12.10 | 12.38 | +10.63% | |
| 11.48 | 11.74 | 10.90 | 11.19 | +1.54% | |
| 10.16 | 11.47 | 10.05 | 11.02 | +7.51% | |
| 10.15 | 10.38 | 9.93 | 10.25 | +14.78% | |
| 8.95 | 9.08 | 8.72 | 8.93 | +5.56% | |
| 8.46 | 8.91 | 8.34 | 8.46 | -3.86% | |
| 9.32 | 9.32 | 8.20 | 8.80 | -3.19% | |
| 8.40 | 9.69 | 8.15 | 9.09 | -8.37% | |
| 9.88 | 10.63 | 9.87 | 9.92 | -5.07% | |
| 9.94 | 10.60 | 9.90 | 10.45 | +14.71% | |
| 8.38 | 9.22 | 7.98 | 9.11 | +3.05% | |
| 10.49 | 10.70 | 8.83 | 8.84 | -6.55% | |
| 8.22 | 9.51 | 8.18 | 9.46 | +31.94% | |
| 8.23 | 8.49 | 7.04 | 7.17 | -13.20% | |
| 8.43 | 8.69 | 7.61 | 8.26 | -17.32% | |
| 10.94 | 11.09 | 9.25 | 9.99 | -3.10% | |
| 11.38 | 11.56 | 10.10 | 10.31 | -17.85% | |
| 12.13 | 12.86 | 12.01 | 12.55 | +2.12% | |
| 11.71 | 12.64 | 11.57 | 12.29 | -3.83% | |
| 12.09 | 12.95 | 11.83 | 12.78 | +22.30% | |
| 10.93 | 11.30 | 10.45 | 10.45 | +1.16% | |
| 9.24 | 11.38 | 8.79 | 10.33 | +0.98% | |
| 11.16 | 11.26 | 10.04 | 10.23 | -17.37% | |
| 13.95 | 13.95 | 11.31 | 12.38 | -12.88% | |
| 13.95 | 14.36 | 13.28 | 14.21 | +14.14% | |
| 12.64 | 13.12 | 12.06 | 12.45 | -18.68% | |
| 14.72 | 15.62 | 14.50 | 15.31 | -4.37% | |
| 16.34 | 16.83 | 15.91 | 16.01 | +7.74% | |
| 13.19 | 14.86 | 13.19 | 14.86 | +4.72% | |
| 13.94 | 14.56 | 13.02 | 14.19 | -13.21% | |
| 16.63 | 16.90 | 16.12 | 16.35 | +12.22% | |
| 16.42 | 17.04 | 13.50 | 14.57 | -15.04% | |
| 18.36 | 18.87 | 17.15 | 17.15 | -21.80% | |
| 20.99 | 22.14 | 20.90 | 21.93 | +5.99% | |
| 20.27 | 20.77 | 17.72 | 20.69 | -0.91% | |
| 21.24 | 22.61 | 20.50 | 20.88 | -13.61% | |
| 24.85 | 25.52 | 22.23 | 24.17 | — |