MRNX
Defiance Daily Target 2X Long MRNA ETF
stockNYSEETF
Market OpenOct 5, 2026 11:47:06 AM EDT
147.88USD+8.707%(+11.85)124,582
143.10Bid147.40Ask4.30SpreadPre-marketOct 5, 2026 8:53:30 AM EDT
135.12USD-0.673%(-0.92)
MRNX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 135.15 | 147.88 | 135.03 | 147.88 | +8.936% | 124,582 | 0.000% |
| 2026-10-02 | 135.54 | 140.08 | 126.07 | 135.75 | +0.907% | 168,968 | +8.936% |
| 2026-10-01 | 130.36 | 151.32 | 130.36 | 134.53 | -4.575% | 170,275 | +9.923% |
| 2026-09-30 | 130.61 | 145.60 | 128.17 | 140.98 | -10.141% | 222,977 | +4.894% |
| 2026-09-29 | 148.92 | 165.00 | 146.04 | 156.89 | +6.136% | 215,700 | -5.743% |
| 2026-09-28 | 144.98 | 151.36 | 135.60 | 147.82 | -1.872% | 161,133 | +0.041% |
| 2026-09-25 | 145.82 | 155.72 | 141.21 | 150.64 | +4.329% | 181,254 | -1.832% |
| 2026-09-24 | 124.18 | 145.01 | 124.18 | 144.39 | +13.556% | 386,452 | +2.417% |
| 2026-09-23 | 128.71 | 140.63 | 125.93 | 127.15 | -0.060% | 344,643 | +16.301% |
| 2026-09-22 | 108.43 | 133.48 | 108.43 | 127.23 | +11.002% | 488,889 | +16.230% |
| 2026-09-21 | 100.48 | 119.51 | 99.30 | 114.62 | +24.034% | 459,479 | +29.018% |
| 2026-09-18 | 98.63 | 98.78 | 86.45 | 92.41 | -4.791% | 166,498 | +60.026% |
| 2026-09-17 | 91.36 | 101.81 | 88.02 | 97.06 | +16.589% | 521,541 | +52.359% |
| 2026-09-16 | 82.50 | 86.87 | 79.75 | 83.25 | +2.803% | 175,352 | +77.634% |
| 2026-09-15 | 83.55 | 86.50 | 78.31 | 80.98 | -4.415% | 106,810 | +82.613% |
| 2026-09-14 | 82.85 | 85.40 | 76.11 | 84.72 | +4.066% | 176,061 | +74.551% |
| 2026-09-11 | 74.73 | 87.50 | 72.45 | 81.41 | +10.252% | 259,736 | +81.648% |
| 2026-09-10 | 71.71 | 74.25 | 67.19 | 73.84 | +1.624% | 146,925 | +100.271% |
| 2026-09-09 | 77.74 | 81.85 | 72.57 | 72.66 | -6.918% | 154,515 | +103.523% |
| 2026-09-08 | 84.22 | 86.09 | 77.36 | 78.06 | -7.237% | 225,030 | +89.444% |
| 2026-09-04 | 93.29 | 93.75 | 79.49 | 84.15 | -4.689% | 306,641 | +75.734% |
| 2026-09-03 | 84.99 | 88.98 | 81.02 | 88.29 | -2.818% | 337,125 | +67.493% |
| 2026-09-02 | 91.62 | 97.58 | 85.55 | 90.85 | -4.479% | 328,237 | +62.774% |
| 2026-09-01 | 78.37 | 95.47 | 76.77 | 95.11 | +19.635% | 549,250 | +55.483% |
| 2026-08-31 | 72.03 | 83.50 | 72.03 | 79.50 | +3.394% | 478,380 | +86.013% |
| 2026-08-28 | 76.00 | 77.54 | 71.39 | 76.89 | -6.710% | 439,599 | +92.327% |
| 2026-08-27 | 83.91 | 89.09 | 77.48 | 82.42 | -9.199% | 527,186 | +79.422% |
| 2026-08-26 | 97.29 | 99.20 | 85.16 | 90.77 | -11.951% | 468,788 | +62.917% |
| 2026-08-25 | 85.01 | 105.71 | 82.51 | 103.09 | +28.943% | 1,014,745 | +43.447% |
| 2026-08-24 | 84.92 | 87.30 | 69.50 | 79.95 | -8.660% | 710,329 | +84.966% |
| 2026-08-21 | 74.00 | 103.86 | 74.00 | 87.53 | +17.790% | 1,896,786 | +68.948% |
| 2026-08-20 | 101.92 | 106.81 | 67.04 | 74.31 | -47.536% | 1,909,140 | +99.004% |
| 2026-08-19 | 84.36 | 143.84 | 82.52 | 141.64 | +352.091% | 2,943,454 | +4.406% |
| 2026-08-18 | 31.37 | 32.06 | 30.50 | 31.33 | -4.721% | 13,557 | +372.008% |
| 2026-08-17 | 32.74 | 33.86 | 31.55 | 32.88 | +3.905% | 32,177 | +349.724% |
| 2026-08-14 | 30.35 | 32.00 | 30.05 | 31.65 | -0.955% | 66,504 | +367.286% |
| 2026-08-13 | 31.88 | 33.00 | 30.93 | 31.95 | +0.106% | 126,274 | +362.822% |
| 2026-08-12 | 28.54 | 32.52 | 28.39 | 31.92 | +10.003% | 20,496 | +363.312% |
| 2026-08-11 | 28.89 | 29.71 | 27.50 | 29.02 | +2.492% | 19,330 | +409.655% |
| 2026-08-10 | 28.90 | 29.24 | 27.74 | 28.31 | +1.384% | 28,792 | +422.358% |
| 2026-08-07 | 24.41 | 27.92 | 24.41 | 27.92 | +20.049% | 16,846 | +429.590% |
| 2026-08-06 | 27.54 | 28.05 | 23.21 | 23.26 | -8.605% | 36,682 | +535.770% |
| 2026-08-05 | 27.25 | 28.36 | 24.91 | 25.45 | -2.378% | 17,781 | +481.061% |
| 2026-08-04 | 25.04 | 26.94 | 25.04 | 26.07 | +6.029% | 37,742 | +467.242% |
| 2026-08-03 | 23.36 | 26.96 | 22.60 | 24.59 | +1.309% | 120,984 | +501.441% |
| 2026-07-31 | 27.20 | 28.19 | 24.27 | 24.27 | -10.509% | 16,737 | +509.312% |
| 2026-07-30 | 24.44 | 27.18 | 24.44 | 27.12 | +12.765% | 13,470 | +445.280% |
| 2026-07-29 | 24.87 | 25.57 | 24.05 | 24.05 | -5.147% | 6,836 | +514.886% |
| 2026-07-28 | 24.52 | 25.36 | 23.16 | 25.36 | +0.595% | 15,702 | +483.238% |
| 2026-07-27 | 24.73 | 26.10 | 24.73 | 25.20 | +5.814% | 11,047 | +486.709% |
| 2026-07-24 | 26.64 | 26.64 | 23.79 | 23.82 | -10.586% | 29,550 | +520.823% |
| 2026-07-23 | 27.26 | 27.82 | 26.37 | 26.64 | -3.510% | 19,774 | +455.105% |
| 2026-07-22 | 28.99 | 29.31 | 27.55 | 27.61 | -5.610% | 11,087 | +435.621% |
| 2026-07-21 | 29.08 | 30.11 | 28.39 | 29.25 | +0.310% | 20,036 | +405.573% |
| 2026-07-20 | 32.00 | 32.00 | 29.06 | 29.16 | -7.430% | 12,143 | +407.142% |
| 2026-07-17 | 31.56 | 33.00 | 31.01 | 31.50 | -4.517% | 8,929 | +369.460% |
| 2026-07-16 | 37.03 | 37.60 | 32.84 | 32.99 | -14.996% | 27,804 | +348.257% |
| 2026-07-15 | 38.01 | 39.00 | 36.25 | 38.81 | +2.645% | 14,871 | +281.036% |
| 2026-07-14 | 37.48 | 38.30 | 36.33 | 37.81 | +0.692% | 22,688 | +291.113% |
| 2026-07-13 | 36.38 | 40.11 | 35.97 | 37.55 | -3.693% | 29,900 | +293.822% |
| 2026-07-10 | 51.52 | 51.52 | 38.30 | 38.99 | -21.771% | 67,911 | +279.277% |
| 2026-07-09 | 46.22 | 50.02 | 46.00 | 49.84 | +7.555% | 17,422 | +196.705% |
| 2026-07-08 | 52.84 | 52.84 | 45.92 | 46.34 | -15.159% | 38,474 | +219.120% |
| 2026-07-07 | 58.20 | 58.41 | 51.25 | 54.62 | -4.992% | 48,090 | +170.743% |
| 2026-07-06 | 54.16 | 62.80 | 52.09 | 57.49 | +4.375% | 128,794 | +157.227% |
| 2026-07-02 | 46.34 | 57.50 | 46.34 | 55.08 | +20.684% | 87,593 | +168.482% |
| 2026-07-01 | 43.21 | 48.09 | 41.85 | 45.64 | +7.011% | 27,960 | +224.014% |
| 2026-06-30 | 43.02 | 46.49 | 41.92 | 42.65 | +0.827% | 64,058 | +246.729% |
| 2026-06-29 | 40.50 | 42.48 | 39.27 | 42.30 | +6.845% | 50,921 | +249.598% |
| 2026-06-26 | 31.31 | 41.56 | 31.29 | 39.59 | +25.523% | 104,483 | +273.529% |
| 2026-06-25 | 31.85 | 33.60 | 29.95 | 31.54 | -1.929% | 31,079 | +368.865% |
| 2026-06-24 | 33.42 | 34.57 | 32.00 | 32.16 | -2.135% | 34,252 | +359.819% |
| 2026-06-23 | 29.64 | 36.20 | 29.64 | 32.86 | +4.571% | 49,495 | +350.003% |
| 2026-06-22 | 37.26 | 37.26 | 29.31 | 31.43 | -14.056% | 64,893 | +370.572% |
| 2026-06-18 | 37.03 | 44.95 | 32.00 | 36.56 | +7.197% | 65,507 | +304.430% |
| 2026-06-17 | 27.01 | 36.05 | 27.01 | 34.11 | +18.969% | 31,171 | +333.539% |
| 2026-06-16 | 25.49 | 30.10 | 20.39 | 28.67 | +15.532% | 46,566 | +415.777% |
| 2026-06-15 | 24.50 | 24.84 | 23.08 | 24.82 | +9.325% | 13,609 | +495.889% |
| 2026-06-12 | 23.38 | 24.20 | 22.70 | 22.70 | +0.799% | 10,285 | +551.454% |
| 2026-06-11 | 19.90 | 22.67 | 19.90 | 22.52 | +15.487% | 11,394 | +556.661% |
| 2026-06-10 | 20.56 | 21.61 | 19.27 | 19.50 | -7.627% | 3,229 | +658.359% |
| 2026-06-09 | 20.70 | 21.11 | 19.17 | 21.11 | +1.198% | 11,954 | +600.521% |
| 2026-06-08 | 20.53 | 21.52 | 20.17 | 20.86 | +0.199% | 27,011 | +608.917% |
| 2026-06-05 | 23.82 | 24.00 | 19.81 | 20.82 | -15.390% | 26,727 | +610.326% |
| 2026-06-04 | 23.47 | 25.10 | 23.07 | 24.61 | +10.953% | 32,022 | +501.004% |
| 2026-06-03 | 19.96 | 22.89 | 19.96 | 22.18 | +12.841% | 50,872 | +566.832% |
| 2026-06-02 | 19.00 | 19.75 | 18.35 | 19.65 | -1.621% | 18,076 | +652.463% |
| 2026-06-01 | 20.85 | 20.85 | 18.48 | 19.98 | -4.913% | 22,776 | +640.262% |
| 2026-05-29 | 20.78 | 22.60 | 20.78 | 21.01 | -1.674% | 11,385 | +603.892% |
| 2026-05-28 | 20.61 | 21.37 | 19.90 | 21.37 | -0.316% | 13,814 | +592.111% |
| 2026-05-27 | 21.47 | 22.65 | 21.43 | 21.43 | +2.950% | 30,507 | +589.925% |
| 2026-05-26 | 21.28 | 22.17 | 20.16 | 20.82 | +0.072% | 36,233 | +610.279% |
| 2026-05-22 | 21.53 | 21.66 | 20.80 | 20.80 | -2.287% | 18,846 | +610.791% |
| 2026-05-21 | 21.50 | 21.71 | 20.62 | 21.29 | -3.386% | 12,409 | +594.533% |
| 2026-05-20 | 20.61 | 22.47 | 20.61 | 22.04 | +10.634% | 14,520 | +571.017% |
| 2026-05-19 | 21.04 | 21.04 | 19.92 | 19.92 | -10.315% | 13,992 | +642.373% |
| 2026-05-18 | 23.66 | 23.88 | 21.75 | 22.21 | -3.039% | 25,825 | +565.799% |
| 2026-05-15 | 22.88 | 23.11 | 21.99 | 22.91 | -4.792% | 56,611 | +545.564% |
| 2026-05-14 | 23.41 | 24.64 | 22.85 | 24.06 | -1.086% | 57,593 | +514.630% |
| 2026-05-13 | 26.08 | 26.08 | 24.00 | 24.32 | -11.025% | 40,837 | +507.954% |
| 2026-05-12 | 25.89 | 28.60 | 25.89 | 27.34 | +2.009% | 53,655 | +440.926% |
| 2026-05-11 | 32.59 | 34.78 | 24.66 | 26.80 | -5.507% | 188,119 | +451.791% |
| 2026-05-08 | 23.91 | 31.71 | 23.91 | 28.36 | +22.197% | 103,731 | +421.404% |
| 2026-05-07 | 26.36 | 28.00 | 22.35 | 23.21 | -0.600% | 86,394 | +537.139% |
| 2026-05-06 | 22.10 | 23.57 | 22.10 | 23.35 | +9.342% | 9,693 | +533.316% |
| 2026-05-05 | 22.20 | 22.23 | 20.59 | 21.36 | -2.158% | 20,821 | +592.478% |
| 2026-05-04 | 21.06 | 22.42 | 21.02 | 21.83 | +7.887% | 11,740 | +577.537% |
| 2026-05-01 | 22.12 | 22.12 | 18.77 | 20.23 | -2.607% | 33,011 | +630.972% |
| 2026-04-30 | 21.83 | 22.31 | 20.77 | 20.77 | +1.105% | 3,060 | +611.913% |
| 2026-04-29 | 21.38 | 21.38 | 19.54 | 20.55 | -6.250% | 3,025 | +619.782% |
| 2026-04-28 | 22.16 | 22.16 | 21.70 | 21.91 | -6.425% | 1,965 | +574.798% |
| 2026-04-27 | 24.15 | 24.15 | 23.42 | 23.42 | -8.411% | 1,988 | +531.440% |
| 2026-04-24 | 26.23 | 26.83 | 25.57 | 25.57 | -8.172% | 2,109 | +478.327% |
| 2026-04-23 | 31.07 | 31.07 | 27.63 | 27.85 | -9.170% | 19,622 | +431.068% |
| 2026-04-22 | 30.50 | 30.66 | 29.84 | 30.66 | +4.028% | 5,385 | +382.368% |
| 2026-04-21 | 31.02 | 31.20 | 29.47 | 29.47 | -0.950% | 3,969 | +401.798% |
| 2026-04-20 | 29.67 | 30.41 | 29.26 | 29.75 | +3.232% | 18,560 | +397.029% |
| 2026-04-17 | 29.36 | 30.83 | 28.82 | 28.82 | -3.895% | 8,591 | +413.091% |
| 2026-04-16 | 30.31 | 30.31 | 28.36 | 29.99 | +1.491% | 6,760 | +393.106% |
| 2026-04-15 | 29.20 | 29.55 | 28.52 | 29.55 | +5.608% | 4,224 | +400.460% |
| 2026-04-14 | 25.81 | 28.19 | 25.81 | 27.98 | +8.062% | 3,339 | +428.528% |
| 2026-04-13 | 26.56 | 27.99 | 25.73 | 25.89 | -1.513% | 2,633 | +471.137% |
| 2026-04-10 | 25.95 | 26.29 | 25.95 | 26.29 | -1.172% | 2,356 | +462.495% |
| 2026-04-09 | 27.06 | 27.06 | 26.60 | 26.60 | -2.930% | 652 | +455.902% |
| 2026-04-08 | 26.32 | 27.40 | 26.32 | 27.40 | +7.652% | 1,120 | +439.612% |
| 2026-04-07 | 23.38 | 25.46 | 23.38 | 25.46 | +5.702% | 2,191 | +480.901% |
| 2026-04-06 | 24.02 | 24.08 | 24.02 | 24.08 | -1.498% | 870 | +514.025% |
| 2026-04-02 | 25.40 | 25.40 | 23.99 | 24.45 | -3.870% | 1,602 | +504.829% |
| 2026-04-01 | 26.49 | 26.49 | 25.23 | 25.43 | -3.263% | 1,030 | +481.420% |
| 2026-03-31 | 24.63 | 26.59 | 24.45 | 26.29 | +10.512% | 3,493 | +462.446% |
| 2026-03-30 | 25.11 | 25.11 | 23.31 | 23.79 | -5.363% | 3,009 | +521.572% |
| 2026-03-27 | 28.46 | 31.92 | 25.14 | 25.14 | -15.176% | 4,180 | +488.238% |
| 2026-03-26 | 29.57 | 29.95 | 28.45 | 29.64 | +0.595% | 5,021 | +398.964% |
| 2026-03-25 | 29.27 | 29.68 | 28.79 | 29.46 | +8.337% | 1,303 | +401.931% |
| 2026-03-24 | 28.45 | 28.45 | 27.20 | 27.20 | -0.255% | 806 | +443.776% |
| 2026-03-23 | 27.91 | 27.91 | 26.88 | 27.26 | +0.217% | 1,593 | +442.392% |
| 2026-03-20 | 28.42 | 28.42 | 26.64 | 27.21 | -4.323% | 3,266 | +443.569% |
| 2026-03-19 | 28.37 | 28.43 | 28.16 | 28.43 | -0.251% | 1,290 | +420.071% |
| 2026-03-18 | 28.35 | 28.51 | 28.00 | 28.51 | -6.172% | 3,234 | +418.766% |
| 2026-03-17 | 29.99 | 32.98 | 29.99 | 30.38 | +2.968% | 7,320 | +386.747% |
| 2026-03-16 | 30.12 | 30.12 | 27.77 | 29.51 | +2.635% | 3,649 | +401.195% |
| 2026-03-13 | 29.46 | 29.46 | 27.86 | 28.75 | -3.162% | 7,883 | +414.401% |
| 2026-03-12 | 31.75 | 31.75 | 29.55 | 29.69 | -9.651% | 4,512 | +398.136% |
| 2026-03-11 | 32.32 | 34.78 | 31.98 | 32.86 | +3.887% | 15,036 | +350.059% |
| 2026-03-10 | 30.41 | 32.09 | 30.13 | 31.63 | -1.875% | 8,585 | +367.552% |
| 2026-03-09 | 31.83 | 33.12 | 28.46 | 32.23 | +11.543% | 21,459 | +358.783% |
| 2026-03-06 | 27.16 | 29.27 | 25.27 | 28.90 | -5.389% | 18,636 | +411.742% |
| 2026-03-05 | 35.99 | 39.53 | 28.66 | 30.54 | -13.850% | 22,550 | +384.165% |
| 2026-03-04 | 30.12 | 37.08 | 30.12 | 35.45 | +32.238% | 29,192 | +317.107% |
| 2026-03-03 | 28.47 | 28.47 | 25.00 | 26.81 | -11.356% | 14,190 | +451.573% |
| 2026-03-02 | 30.41 | 32.70 | 28.94 | 30.25 | -2.578% | 11,537 | +388.935% |
| 2026-02-27 | 28.99 | 31.05 | 28.78 | 31.05 | +6.943% | 3,624 | +376.329% |
| 2026-02-26 | 29.00 | 30.12 | 27.98 | 29.03 | +0.990% | 20,352 | +409.401% |
| 2026-02-25 | 29.59 | 31.29 | 28.75 | 28.75 | +3.347% | 5,764 | +414.444% |
| 2026-02-24 | 29.00 | 29.00 | 27.59 | 27.81 | +0.596% | 4,810 | +431.661% |
| 2026-02-23 | 26.88 | 31.61 | 26.88 | 27.65 | +1.863% | 18,960 | +434.832% |
| 2026-02-20 | 26.21 | 27.87 | 25.38 | 27.14 | +0.424% | 14,839 | +444.794% |
| 2026-02-19 | 23.62 | 27.73 | 23.19 | 27.03 | +13.311% | 23,726 | +447.106% |
| 2026-02-18 | 26.01 | 26.01 | 21.97 | 23.85 | +12.154% | 15,371 | +519.930% |
| 2026-02-17 | 21.00 | 22.30 | 19.54 | 21.27 | +8.071% | 23,042 | +595.278% |
| 2026-02-13 | 19.11 | 21.86 | 19.11 | 19.68 | +10.752% | 38,099 | +651.396% |
| 2026-02-12 | 17.59 | 18.36 | 16.94 | 17.77 | -2.325% | 25,864 | +732.189% |
| 2026-02-11 | 15.35 | 18.35 | 14.95 | 18.19 | -6.952% | 60,062 | +712.845% |
| 2026-02-10 | 19.99 | 22.97 | 19.43 | 19.55 | -0.305% | 58,715 | +656.338% |
| 2026-02-09 | 18.70 | 19.66 | 17.99 | 19.61 | +4.664% | 12,520 | +654.032% |
| 2026-02-06 | 18.44 | 18.74 | 17.95 | 18.74 | +2.020% | 18,006 | +689.198% |
| 2026-02-05 | 20.24 | 21.07 | 17.98 | 18.37 | -9.857% | 15,482 | +705.144% |
| 2026-02-04 | 20.61 | 20.87 | 20.38 | 20.38 | 0.000% | 2,683 | +625.781% |