Dark

MRNX
Defiance Daily Target 2X Long MRNA ETF
stock NYSE ETF

Market Open

Aug 19, 2026 12:05:01 PM EDT

112.19USD0.000%(+112.19)1,897,415

109.93Bid 117.19Ask 7.26Spread

Pre-market

Aug 19, 2026 9:29:30 AM EDT

85.57USD0.000%(+85.57)124,000

After-hours

Aug 18, 2026 4:10:30 PM EDT

31.33USD0.000%(+31.33)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-19	93.6900	130.1000	93.69000	112.1900	+258.091%	1,897,415	0.000%
2026-08-18	31.3700	32.0601	30.50010	31.3300	-4.721%	13,557	+258.091%
2026-08-17	32.7400	33.8600	31.55000	32.8824	+3.905%	32,177	+241.186%
2026-08-14	30.3500	32.0000	30.05000	31.6466	-0.955%	66,504	+254.509%
2026-08-13	31.8800	33.0000	30.93000	31.9518	+0.106%	126,274	+251.123%
2026-08-12	28.5400	32.5150	28.39000	31.9180	+10.003%	20,496	+251.494%
2026-08-11	28.8900	29.7150	27.50000	29.0157	+2.492%	19,330	+286.653%
2026-08-10	28.9000	29.2400	27.74000	28.3101	+1.384%	28,792	+296.290%
2026-08-07	24.4100	27.9235	24.41000	27.9235	+20.049%	16,846	+301.776%
2026-08-06	27.5400	28.0458	23.21500	23.2600	-8.605%	36,682	+382.330%
2026-08-05	27.2500	28.3598	24.91500	25.4500	-2.378%	17,781	+340.825%
2026-08-04	25.0400	26.9400	25.04000	26.0700	+6.029%	37,742	+330.341%
2026-08-03	23.3640	26.9600	22.60000	24.5876	+1.309%	120,984	+356.287%
2026-07-31	27.2000	28.1900	24.27000	24.2700	-10.509%	16,737	+362.258%
2026-07-30	24.4400	27.1800	24.44000	27.1200	+12.765%	13,470	+313.680%
2026-07-29	24.8710	25.5700	24.05000	24.0500	-5.147%	6,836	+366.486%
2026-07-28	24.5200	25.3550	23.16000	25.3550	+0.595%	15,702	+342.477%
2026-07-27	24.7300	26.1000	24.73000	25.2050	+5.814%	11,047	+345.110%
2026-07-24	26.6400	26.6400	23.79000	23.8200	-10.586%	29,550	+370.991%
2026-07-23	27.2600	27.8200	26.37000	26.6400	-3.510%	19,774	+321.134%
2026-07-22	28.9900	29.3100	27.55000	27.6091	-5.610%	11,087	+306.352%
2026-07-21	29.0800	30.1100	28.39000	29.2500	+0.310%	20,036	+283.556%
2026-07-20	32.0000	32.0000	29.06000	29.1595	-7.430%	12,143	+284.746%
2026-07-17	31.5600	33.0000	31.01000	31.5000	-4.517%	8,929	+256.159%
2026-07-16	37.0300	37.6000	32.84000	32.9900	-14.996%	27,804	+240.073%
2026-07-15	38.0100	39.0000	36.25000	38.8100	+2.645%	14,871	+189.075%
2026-07-14	37.4800	38.3000	36.33000	37.8100	+0.692%	22,688	+196.720%
2026-07-13	36.3800	40.1101	35.97000	37.5500	-3.693%	29,900	+198.775%
2026-07-10	51.5200	51.5200	38.30500	38.9900	-21.771%	67,911	+187.740%
2026-07-09	46.2200	50.0200	46.00000	49.8408	+7.555%	17,422	+125.097%
2026-07-08	52.8400	52.8400	45.92000	46.3400	-15.159%	38,474	+142.102%
2026-07-07	58.2000	58.4100	51.25000	54.6200	-4.992%	48,090	+105.401%
2026-07-06	54.1600	62.8000	52.09000	57.4900	+4.375%	128,794	+95.147%
2026-07-02	46.3400	57.5000	46.34000	55.0800	+20.684%	87,593	+103.686%
2026-07-01	43.2100	48.0900	41.85000	45.6400	+7.011%	27,960	+145.815%
2026-06-30	43.0200	46.4900	41.92000	42.6500	+0.827%	64,058	+163.048%
2026-06-29	40.5000	42.4800	39.27000	42.3000	+6.845%	50,921	+165.225%
2026-06-26	31.3100	41.5650	31.29000	39.5900	+25.523%	104,483	+183.380%
2026-06-25	31.8500	33.6000	29.94500	31.5400	-1.929%	31,079	+255.707%
2026-06-24	33.4200	34.5700	32.00000	32.1605	-2.135%	34,252	+248.844%
2026-06-23	29.6400	36.2000	29.64000	32.8620	+4.571%	49,495	+241.397%
2026-06-22	37.2600	37.2600	29.31000	31.4256	-14.056%	64,893	+257.002%
2026-06-18	37.0300	44.9499	32.00000	36.5650	+7.197%	65,507	+206.823%
2026-06-17	27.0100	36.0550	27.01000	34.1100	+18.969%	31,171	+228.906%
2026-06-16	25.4900	30.1008	20.39000	28.6713	+15.532%	46,566	+291.297%
2026-06-15	24.5000	24.8380	23.08000	24.8167	+9.325%	13,609	+352.075%
2026-06-12	23.3800	24.2000	22.70000	22.7000	+0.799%	10,285	+394.229%
2026-06-11	19.9000	22.6700	19.90000	22.5200	+15.487%	11,394	+398.179%
2026-06-10	20.5600	21.6100	19.27000	19.5000	-7.627%	3,229	+475.333%
2026-06-09	20.7000	21.1100	19.17000	21.1100	+1.198%	11,954	+431.454%
2026-06-08	20.5300	21.5150	20.17000	20.8600	+0.199%	27,011	+437.824%
2026-06-05	23.8200	24.0000	19.81000	20.8186	-15.390%	26,727	+438.893%
2026-06-04	23.4700	25.1000	23.06900	24.6055	+10.953%	32,022	+355.955%
2026-06-03	19.9592	22.8900	19.95920	22.1765	+12.841%	50,872	+405.896%
2026-06-02	19.0000	19.7499	18.35000	19.6528	-1.621%	18,076	+470.860%
2026-06-01	20.8500	20.8500	18.47500	19.9767	-4.913%	22,776	+461.604%
2026-05-29	20.7800	22.6000	20.78000	21.0089	-1.674%	11,385	+434.012%
2026-05-28	20.6100	21.3665	19.90000	21.3665	-0.316%	13,814	+425.074%
2026-05-27	21.4700	22.6500	21.43420	21.4342	+2.950%	30,507	+423.416%
2026-05-26	21.2800	22.1679	20.16000	20.8200	+0.072%	36,233	+438.857%
2026-05-22	21.5300	21.6550	20.80000	20.8050	-2.287%	18,846	+439.245%
2026-05-21	21.5000	21.7100	20.62000	21.2920	-3.386%	12,409	+426.912%
2026-05-20	20.6100	22.4700	20.61000	22.0382	+10.634%	14,520	+409.071%
2026-05-19	21.0400	21.0400	19.91990	19.9199	-10.315%	13,992	+463.206%
2026-05-18	23.6550	23.8800	21.75000	22.2109	-3.039%	25,825	+405.112%
2026-05-15	22.8800	23.1050	21.99000	22.9071	-4.792%	56,611	+389.761%
2026-05-14	23.4100	24.6400	22.85010	24.0600	-1.086%	57,593	+366.293%
2026-05-13	26.0800	26.0800	24.00000	24.3242	-11.025%	40,837	+361.228%
2026-05-12	25.8900	28.6000	25.89000	27.3383	+2.009%	53,655	+310.377%
2026-05-11	32.5900	34.7799	24.66000	26.8000	-5.507%	188,119	+318.619%
2026-05-08	23.9100	31.7100	23.91000	28.3619	+22.197%	103,731	+295.566%
2026-05-07	26.3600	28.0000	22.35000	23.2100	-0.600%	86,394	+383.369%
2026-05-06	22.1000	23.5700	22.10000	23.3501	+9.342%	9,693	+380.469%
2026-05-05	22.2050	22.2350	20.59500	21.3552	-2.158%	20,821	+425.352%
2026-05-04	21.0600	22.4200	21.02000	21.8261	+7.887%	11,740	+414.018%
2026-05-01	22.1200	22.1200	18.77000	20.2306	-2.607%	33,011	+454.556%
2026-04-30	21.8300	22.3080	20.77220	20.7722	+1.105%	3,060	+440.097%
2026-04-29	21.3800	21.3800	19.54100	20.5451	-6.250%	3,025	+446.067%
2026-04-28	22.1601	22.1601	21.70000	21.9147	-6.425%	1,965	+411.939%
2026-04-27	24.1500	24.1500	23.41950	23.4195	-8.411%	1,988	+379.045%
2026-04-24	26.2300	26.8252	25.57030	25.5703	-8.172%	2,109	+338.751%
2026-04-23	31.0700	31.0700	27.63000	27.8458	-9.170%	19,622	+302.897%
2026-04-22	30.5000	30.6571	29.84000	30.6571	+4.028%	5,385	+265.951%
2026-04-21	31.0200	31.2000	29.47000	29.4700	-0.950%	3,969	+280.692%
2026-04-20	29.6700	30.4150	29.26000	29.7528	+3.232%	18,560	+277.074%
2026-04-17	29.3650	30.8300	28.82140	28.8214	-3.895%	8,591	+289.259%
2026-04-16	30.3100	30.3100	28.36000	29.9895	+1.491%	6,760	+274.098%
2026-04-15	29.2000	29.5488	28.52010	29.5488	+5.608%	4,224	+279.677%
2026-04-14	25.8100	28.1900	25.81000	27.9796	+8.062%	3,339	+300.971%
2026-04-13	26.5600	27.9900	25.73000	25.8922	-1.513%	2,633	+333.297%
2026-04-10	25.9500	26.2900	25.95000	26.2900	-1.172%	2,356	+326.740%
2026-04-09	27.0600	27.0600	26.60180	26.6018	-2.930%	652	+321.738%
2026-04-08	26.3200	27.4049	26.32000	27.4049	+7.652%	1,120	+309.379%
2026-04-07	23.3800	25.4570	23.38000	25.4570	+5.702%	2,191	+340.704%
2026-04-06	24.0200	24.0837	24.02000	24.0837	-1.498%	870	+365.834%
2026-04-02	25.4000	25.4000	23.99000	24.4499	-3.870%	1,602	+358.857%
2026-04-01	26.4900	26.4900	25.22610	25.4343	-3.263%	1,030	+341.097%
2026-03-31	24.6300	26.5901	24.45000	26.2923	+10.512%	3,493	+326.703%
2026-03-30	25.1100	25.1100	23.31000	23.7913	-5.363%	3,009	+371.559%
2026-03-27	28.4600	31.9200	25.13950	25.1395	-15.176%	4,180	+346.270%
2026-03-26	29.5700	29.9500	28.45000	29.6374	+0.595%	5,021	+278.542%
2026-03-25	29.2700	29.6800	28.79000	29.4622	+8.337%	1,303	+280.793%
2026-03-24	28.4450	28.4450	27.19500	27.1950	-0.255%	806	+312.539%
2026-03-23	27.9100	27.9100	26.88000	27.2644	+0.217%	1,593	+311.489%
2026-03-20	28.4200	28.4200	26.64000	27.2054	-4.323%	3,266	+312.381%
2026-03-19	28.3700	28.4346	28.16000	28.4346	-0.251%	1,290	+294.555%
2026-03-18	28.3500	28.5061	28.00000	28.5061	-6.172%	3,234	+293.565%
2026-03-17	29.9900	32.9800	29.99000	30.3813	+2.968%	7,320	+269.273%
2026-03-16	30.1200	30.1200	27.76500	29.5055	+2.635%	3,649	+280.234%
2026-03-13	29.4600	29.4600	27.86005	28.7480	-3.162%	7,883	+290.253%
2026-03-12	31.7500	31.7500	29.55000	29.6867	-9.651%	4,512	+277.913%
2026-03-11	32.3240	34.7800	31.98000	32.8579	+3.887%	15,036	+241.440%
2026-03-10	30.4116	32.0900	30.13450	31.6286	-1.875%	8,585	+254.711%
2026-03-09	31.8300	33.1201	28.46000	32.2331	+11.543%	21,459	+248.058%
2026-03-06	27.1600	29.2700	25.27000	28.8974	-5.389%	18,636	+288.236%
2026-03-05	35.9900	39.5350	28.66000	30.5433	-13.850%	22,550	+267.315%
2026-03-04	30.1160	37.0800	30.11600	35.4537	+32.238%	29,192	+216.441%
2026-03-03	28.4700	28.4700	25.00000	26.8106	-11.356%	14,190	+318.454%
2026-03-02	30.4100	32.7000	28.94000	30.2453	-2.578%	11,537	+270.934%
2026-02-27	28.9900	31.0458	28.78000	31.0458	+6.943%	3,624	+261.369%
2026-02-26	29.0000	30.1200	27.98000	29.0302	+0.990%	20,352	+286.460%
2026-02-25	29.5900	31.2900	28.74560	28.7456	+3.347%	5,764	+290.286%
2026-02-24	29.0000	29.0000	27.59500	27.8147	+0.596%	4,810	+303.348%
2026-02-23	26.8800	31.6100	26.88000	27.6498	+1.863%	18,960	+305.753%
2026-02-20	26.2100	27.8700	25.38000	27.1442	+0.424%	14,839	+313.311%
2026-02-19	23.6200	27.7300	23.19000	27.0295	+13.311%	23,726	+315.065%
2026-02-18	26.0100	26.0100	21.97000	23.8543	+12.154%	15,371	+370.314%
2026-02-17	21.0000	22.3000	19.54000	21.2692	+8.071%	23,042	+427.476%
2026-02-13	19.1100	21.8550	19.11000	19.6807	+10.752%	38,099	+470.051%
2026-02-12	17.5926	18.3599	16.94000	17.7700	-2.325%	25,864	+531.345%
2026-02-11	15.3500	18.3500	14.95000	18.1929	-6.952%	60,062	+516.669%
2026-02-10	19.9939	22.9700	19.43000	19.5521	-0.305%	58,715	+473.800%
2026-02-09	18.6950	19.6550	17.99000	19.6119	+4.664%	12,520	+472.051%
2026-02-06	18.4400	18.7380	17.95000	18.7380	+2.020%	18,006	+498.730%
2026-02-05	20.2400	21.0700	17.98000	18.3669	-9.857%	15,482	+510.827%
2026-02-04	20.6100	20.8700	20.37530	20.3753	0.000%	2,683	+450.618%

.dark-mode .b1SkG4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b1SkG4{ color: #333333; background-color: white; border: 2px solid #333333; }MRNXDefiance Daily Target 2X Long MRNA ETFstock NYSE ETF

MRNX
Defiance Daily Target 2X Long MRNA ETF
stock NYSE ETF