Cboe BZX · UMAL · ETF
Defiance Daily Target 2X Long UMAC ETF (UMAL) ETF price history
Every Cboe BZX trading session of Defiance Daily Target 2X Long UMAC ETF from Jun 18, 2026 to Nov 12, 2026: 103 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
UMAL adjusted close, 2026 to 2026
- $27.71
- All time high, 2026
- $28.52
- 52 week high, $1.72 low
- 103
- Daily sessions since 2026
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
UMAL key facts
- Defiance Daily Target 2X Long UMAC ETF (UMAL) closed at $2.24 on Nov 12, 2026 on Cboe BZX.
- UMAL's all time high close is $27.71, set on Aug 14, 2026; its all time low close is $1.91 on Nov 5, 2026.
- UMAL's 52 week range is $1.72 to $28.52.
- UMAL's deepest drawdown was -93.1% from Aug 14, 2026 to Nov 5, 2026.
- DataCedar holds 103 daily sessions of UMAL history from Jun 18, 2026 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
UMAL price chart, 2026 to 2026
UMAL returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -70.0% |
| 3 months | -87.6% |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 18, 2026 | -89.2% |
UMAL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $27.71 on Aug 14, 2026
- All time low close
- $1.91 on Nov 5, 2026
- 52 week high
- $28.52 on Aug 14, 2026
- 52 week low
- $1.72 on Nov 6, 2026
- Deepest drawdown
- -93.1% from Aug 14, 2026 to Nov 5, 2026, not yet recovered
- Best single session
- +50.9% on Aug 14, 2026
- Worst single session
- -35.5% on Nov 5, 2026
- Volatility, 1 year annualised
- 232.7%
- Sessions closing higher, 1 year
- 43%
UMAL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Jun 18, 2026; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $20.85 | $28.52 | $1.72 | $2.24 | n/a | 10.1M | 103 |
UMAL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $2.24 | -48.1% |
| October 2026 | $4.32 | -63.9% |
| September 2026 | $11.96 | -2.0% |
| August 2026 | $12.20 | +5.4% |
| July 2026 | $11.57 | -25.9% |
| June 2026 | $15.61 | n/a |
About the UMAL data
Daily bars. 103 sessions from Jun 18, 2026 to Nov 12, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 18, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/cboe-bzx%3AUMAL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- UFOD Tuttle Capital UFO Disclosure ETF
- UJAN Innovator U.S. Equity Ultra Buffer ETF - January
- UJUL Innovator U.S. Equity Ultra Buffer ETF - July
- UJUN Innovator U.S. Equity Ultra Buffer ETF - June
- UMAR Innovator U.S. Equity Ultra Buffer ETF - March
- UMAY Innovator U.S. Equity Ultra Buffer ETF - May
- UMCU Tradr 2X Long UMC Daily ETF
- UMCX Corgi UMC 2x Daily ETF
Common questions
UMAL share price history
