Stock listing
CBOE:UMAL Defiance Daily Target 2X Long UMAC ETF Stock
Follow Defiance Daily Target 2X Long UMAC ETF into a list and get an email when it puts out news.
Share price · CBOE:UMAL
$3.76 USD +0.15 (+4.2%)
Close on Nov 3, 2026
- Day range
- $3.68 – $3.98 USDNov 3, 2026
- Volume
- 44,607 sharesNov 3, 2026
- Traded on an average day
- $1.33M USDMedian day 92,800 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · CBOE:UMAL · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $3.76 | +0.15 | +4.2% | $3.82 | $3.982 | $3.681 | 44,607 | |
| $3.61 | -0.71 | -16.4% | $4.53 | $4.65 | $3.61 | 207,156 | |
| $4.32 | -1.15 | -21.0% | $4.90 | $4.90 | $3.90 | 115,878 | |
| $5.47 | -0.20 | -3.5% | $5.341 | $5.88 | $5.29 | 120,013 | |
| $5.67 | -0.14 | -2.4% | $6.01 | $6.01 | $5.22 | 88,564 | |
| $5.81 | +0.77 | +15.3% | $5.333 | $5.83 | $5.333 | 61,215 | |
| $5.04 | -0.29 | -5.4% | $5.38 | $5.45 | $4.91 | 52,374 | |
| $5.33 | +0.45 | +9.2% | $4.95 | $5.58 | $4.66 | 66,770 | |
| $4.88 | -0.465 | -8.7% | $4.93 | $5.288 | $4.627 | 42,188 | |
| $5.345 | +0.335 | +6.7% | $5.50 | $5.55 | $5.33 | 100,691 | |
| $5.01 | 0.00 | 0.0% | $4.90 | $5.31 | $4.515 | 78,111 | |
| $5.01 | -0.01 | -0.2% | $5.48 | $5.48 | $4.88 | 103,022 | |
| $5.02 | -1.00 | -16.6% | $6.05 | $6.28 | $4.86 | 101,327 | |
| $6.02 | +0.16 | +2.7% | $5.38 | $6.06 | $4.82 | 126,800 | |
| $5.86 | -1.43 | -19.6% | $6.87 | $7.04 | $5.82 | 118,500 | |
| $7.29 | -0.18 | -2.4% | $7.22 | $7.35 | $6.61 | 67,200 | |
| $7.47 | -0.94 | -11.2% | $8.21 | $8.29 | $7.30 | 46,100 | |
| $8.41 | -0.45 | -5.1% | $9.07 | $9.07 | $8.01 | 92,300 | |
| $8.86 | -0.53 | -5.6% | $9.21 | $9.60 | $8.72 | 73,000 | |
| $9.39 | -0.42 | -4.3% | $9.24 | $9.59 | $8.25 | 188,700 | |
| $9.81 | +0.37 | +3.9% | $9.49 | $10.20 | $9.45 | 73,800 | |
| $9.44 | -0.38 | -3.9% | $9.82 | $10.00 | $9.12 | 132,300 | |
| $9.82 | +0.37 | +3.9% | $9.84 | $10.69 | $9.30 | 184,600 | |
| $9.45 | -2.51 | -21.0% | $12.10 | $12.10 | $9.15 | 248,700 | |
| $11.96 | -0.46 | -3.7% | $12.56 | $13.12 | $11.96 | 46,500 | |
| $12.42 | +0.96 | +8.4% | $11.85 | $12.50 | $11.27 | 92,100 | |
| $11.46 | -0.23 | -2.0% | $11.33 | $12.17 | $11.33 | 47,000 | |
| $11.69 | +0.11 | +0.9% | $11.59 | $12.48 | $11.30 | 115,400 | |
| $11.58 | +1.25 | +12.1% | $10.02 | $11.81 | $9.96 | 94,400 | |
| $10.33 | -1.62 | -13.6% | $11.30 | $12.34 | $10.33 | 98,900 | |
| $11.95 | +0.02 | +0.2% | $11.87 | $11.95 | $10.96 | 62,675 | |
| $11.93 | +0.97 | +8.9% | $11.66 | $12.60 | $11.55 | 110,737 | |
| $10.96 | -0.86 | -7.3% | $11.95 | $11.95 | $10.58 | 40,600 | |
| $11.82 | +1.82 | +18.2% | $10.58 | $12.12 | $10.48 | 104,900 | |
| $10.00 | -1.14 | -10.2% | $10.50 | $10.50 | $9.41 | 85,100 | |
| $11.14 | +0.44 | +4.1% | $11.03 | $11.39 | $10.27 | 30,900 | |
| $10.70 | -0.31 | -2.8% | $10.48 | $11.19 | $10.34 | 54,500 | |
| $11.01 | -0.52 | -4.5% | $12.04 | $12.04 | $10.93 | 47,800 | |
| $11.53 | -0.89 | -7.2% | $11.96 | $13.56 | $11.53 | 207,900 | |
| $12.42 | -1.82 | -12.8% | $14.20 | $14.52 | $12.39 | 201,900 | |
| $14.24 | +2.23 | +18.6% | $12.01 | $14.36 | $12.01 | 152,600 | |
| $12.01 | -0.87 | -6.8% | $13.57 | $13.64 | $12.01 | 113,200 | |
| $12.88 | +0.87 | +7.2% | $12.24 | $12.93 | $12.09 | 54,900 | |
| $12.01 | +0.89 | +8.0% | $10.97 | $12.16 | $10.92 | 108,154 | |
| $11.12 | -1.08 | -8.9% | $11.13 | $11.75 | $10.93 | 106,683 | |
| $12.20 | -0.27 | -2.2% | $12.47 | $12.58 | $11.78 | 87,905 | |
| $12.47 | -2.73 | -18.0% | $14.76 | $14.76 | $11.27 | 164,000 | |
| $15.20 | +2.59 | +20.5% | $12.86 | $15.69 | $12.85 | 107,200 | |
| $12.61 | -0.505 | -3.9% | $12.68 | $13.34 | $12.00 | 93,300 | |
| $13.12 | -0.295 | -2.2% | $14.38 | $14.38 | $13.07 | 57,680 | |
| $13.41 | -3.66 | -21.4% | $15.56 | $15.89 | $13.19 | 59,654 | |
| $17.07 | +1.72 | +11.2% | $15.42 | $17.67 | $15.41 | 131,000 | |
| $15.35 | -3.07 | -16.7% | $18.26 | $18.26 | $14.19 | 135,300 | |
| $18.42 | -3.41 | -15.6% | $20.99 | $20.99 | $16.95 | 86,400 | |
| $21.83 | +0.91 | +4.3% | $18.88 | $25.32 | $18.88 | 269,900 | |
| $20.92 | -6.79 | -24.5% | $25.32 | $25.32 | $20.70 | 527,200 | |
| $27.71 | +9.35 | +50.9% | $24.08 | $28.52 | $21.10 | 221,800 | |
| $18.36 | +0.34 | +1.9% | $18.60 | $19.25 | $16.99 | 29,800 | |
| $18.02 | +1.51 | +9.1% | $18.25 | $19.81 | $17.32 | 46,000 | |
| $16.51 | -1.69 | -9.3% | $18.94 | $20.30 | $16.51 | 42,828 | |
| $18.20 | +1.07 | +6.2% | $17.40 | $19.33 | $17.28 | 67,149 | |
| $17.13 | +2.28 | +15.4% | $16.16 | $17.67 | $14.54 | 38,000 | |
| $14.85 | -1.95 | -11.6% | $14.97 | $17.50 | $13.88 | 180,100 | |
| $16.80 | -1.35 | -7.4% | $18.31 | $18.67 | $16.55 | 68,600 | |
| $18.15 | +4.45 | +32.5% | $14.76 | $18.65 | $14.42 | 106,700 | |
| $13.70 | +2.13 | +18.4% | $11.85 | $13.80 | $11.74 | 77,300 |
- Ticker
- CBOE:UMAL
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
Defiance Daily Target 2X Long UMAC ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Defiance Daily Target 2X Long UMAC ETF.