UMAL Historical Prices
BATS: UMALDefiance ETFs LLCTrading--Leveraged EquityETFUSD
8.41-0.45 (-5.08%)
At close: Oct 9, 3:59 PM ET · Delayed 15 min
UMAL price history
The price history for Defiance Daily Target 2X Long UMAC (UMAL) on this page begins on June 15, 2026, when the stock closed at $20.82; it most recently closed at $8.41 on October 5, 2026. The highest price in this record is $28.52, reached on August 10, 2026; the latest close is 70.5% 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
UMAL returns
1 week
-14.36%
1 month
-32.29%
3 months
-20.44%
UMAL price return, excluding dividends.
UMAL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.07 | 9.07 | 8.01 | 8.41 | -5.08% | |
| 9.21 | 9.57 | 8.72 | 8.86 | -9.68% | |
| 9.49 | 10.20 | 9.45 | 9.81 | +3.92% | |
| 9.82 | 10.00 | 9.12 | 9.44 | -3.87% | |
| 9.84 | 10.69 | 9.30 | 9.82 | +3.92% | |
| 12.10 | 12.10 | 9.15 | 9.45 | -20.99% | |
| 12.56 | 13.12 | 11.96 | 11.96 | -3.70% | |
| 11.85 | 12.50 | 11.27 | 12.42 | +8.38% | |
| 11.33 | 12.17 | 11.33 | 11.46 | -1.97% | |
| 11.59 | 12.48 | 11.30 | 11.69 | +0.95% | |
| 10.02 | 11.81 | 9.96 | 11.58 | +12.10% | |
| 11.30 | 12.34 | 10.33 | 10.33 | -13.56% | |
| 11.87 | 11.95 | 10.96 | 11.95 | +0.17% | |
| 11.66 | 12.60 | 11.55 | 11.93 | +8.85% | |
| 11.95 | 11.95 | 10.58 | 10.96 | -7.28% | |
| 10.58 | 12.12 | 10.48 | 11.82 | +18.20% | |
| 10.50 | 10.50 | 9.41 | 10.00 | -10.23% | |
| 11.03 | 11.39 | 10.27 | 11.14 | +4.11% | |
| 10.48 | 11.19 | 10.34 | 10.70 | -2.82% | |
| 12.04 | 12.04 | 10.93 | 11.01 | -4.51% | |
| 11.96 | 13.56 | 11.53 | 11.53 | -7.17% | |
| 14.20 | 14.52 | 12.39 | 12.42 | -12.78% | |
| 12.01 | 14.36 | 12.01 | 14.24 | +18.57% | |
| 13.57 | 13.64 | 12.01 | 12.01 | -6.75% | |
| 12.24 | 12.93 | 12.09 | 12.88 | +7.24% | |
| 10.97 | 12.16 | 10.92 | 12.01 | +8.00% | |
| 11.13 | 11.75 | 10.93 | 11.12 | -8.85% | |
| 12.47 | 12.58 | 11.78 | 12.20 | -2.17% | |
| 14.76 | 14.76 | 11.27 | 12.47 | -17.96% | |
| 12.86 | 15.69 | 12.85 | 15.20 | +20.54% | |
| 12.68 | 13.34 | 12.00 | 12.61 | -3.89% | |
| 14.38 | 14.38 | 13.07 | 13.12 | -2.16% | |
| 15.56 | 15.89 | 13.19 | 13.41 | -21.44% | |
| 15.42 | 17.67 | 15.41 | 17.07 | +11.21% | |
| 18.26 | 18.26 | 14.19 | 15.35 | -16.67% | |
| 20.99 | 20.99 | 16.95 | 18.42 | -15.62% | |
| 18.88 | 25.32 | 18.88 | 21.83 | +4.35% | |
| 25.32 | 25.32 | 20.70 | 20.92 | -24.50% | |
| 24.08 | 28.52 | 21.10 | 27.71 | +50.93% | |
| 18.60 | 19.25 | 16.99 | 18.36 | +1.89% | |
| 18.25 | 19.81 | 17.32 | 18.02 | +9.15% | |
| 18.94 | 20.30 | 16.51 | 16.51 | -9.29% | |
| 17.40 | 19.33 | 17.28 | 18.20 | +6.25% | |
| 16.16 | 17.67 | 14.54 | 17.13 | +15.35% | |
| 14.97 | 17.50 | 13.88 | 14.85 | -11.61% | |
| 18.31 | 18.67 | 16.55 | 16.80 | -7.44% | |
| 14.76 | 18.65 | 14.42 | 18.15 | +32.48% | |
| 11.85 | 13.80 | 11.74 | 13.70 | +18.41% | |
| 11.36 | 12.14 | 10.58 | 11.57 | +5.66% | |
| 8.68 | 11.00 | 8.49 | 10.95 | +38.26% | |
| 10.32 | 10.47 | 7.92 | 7.92 | -27.07% | |
| 10.99 | 10.99 | 8.73 | 10.86 | -6.06% | |
| 10.81 | 12.14 | 10.17 | 11.56 | +11.80% | |
| 12.97 | 13.10 | 10.17 | 10.34 | -20.03% | |
| 10.63 | 13.25 | 10.63 | 12.93 | +17.23% | |
| 10.58 | 12.56 | 10.58 | 11.03 | +1.19% | |
| 9.44 | 10.99 | 9.23 | 10.90 | +24.15% | |
| 8.65 | 9.12 | 8.20 | 8.78 | +5.53% | |
| 7.62 | 8.93 | 7.21 | 8.32 | +4.00% | |
| 9.25 | 9.32 | 7.81 | 8.00 | -21.41% | |
| 11.71 | 12.48 | 9.75 | 10.18 | -1.07% | |
| 9.45 | 10.39 | 9.19 | 10.29 | +16.53% | |
| 10.69 | 10.69 | 8.35 | 8.83 | -16.46% | |
| 13.66 | 13.66 | 10.38 | 10.57 | -19.62% | |
| 13.64 | 13.95 | 12.41 | 13.15 | +3.46% | |
| 12.53 | 13.60 | 12.03 | 12.71 | +3.00% | |
| 14.00 | 14.07 | 11.70 | 12.34 | -15.31% | |
| 13.86 | 15.62 | 13.36 | 14.57 | -3.00% | |
| 17.47 | 20.40 | 14.27 | 15.02 | -8.47% | |
| 14.97 | 18.86 | 14.28 | 16.41 | +5.12% | |
| 13.77 | 16.86 | 12.90 | 15.61 | +31.95% | |
| 12.92 | 12.92 | 11.07 | 11.83 | +0.77% | |
| 11.24 | 12.17 | 11.00 | 11.74 | +2.09% | |
| 12.35 | 12.35 | 11.29 | 11.50 | -5.89% | |
| 14.50 | 14.50 | 12.00 | 12.22 | -20.13% | |
| 14.97 | 17.20 | 14.92 | 15.30 | -9.20% | |
| 19.97 | 19.97 | 16.45 | 16.85 | -19.07% | |
| 20.85 | 20.85 | 18.00 | 20.82 | — |