MUZ
Defiance Daily Target 2X Short MU ETF
stockNYSEETF
Market OpenOct 5, 2026 3:29:38 PM EDT
6.86USD+2.312%(+0.16)4,960,113
6.8500Bid6.8600Ask0.0100SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
6.78USD+1.119%(+0.08)
MUZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 6.7600 | 6.9300 | 6.7600 | 6.8600 | +2.235% | 4,960,113 | 0.000% |
| 2026-10-02 | 6.3200 | 6.7400 | 6.3200 | 6.7100 | +4.355% | 12,140,053 | +2.235% |
| 2026-10-01 | 7.0050 | 7.4000 | 6.4220 | 6.4300 | -5.994% | 22,832,571 | +6.687% |
| 2026-09-30 | 6.7300 | 6.9000 | 6.6400 | 6.8400 | -0.292% | 13,553,087 | +0.292% |
| 2026-09-29 | 6.7100 | 6.9700 | 6.6300 | 6.8600 | -2.279% | 11,412,400 | 0.000% |
| 2026-09-28 | 6.7400 | 7.2850 | 6.6400 | 7.0200 | +5.405% | 7,831,295 | -2.279% |
| 2026-09-25 | 6.5100 | 6.7800 | 6.3400 | 6.6600 | -0.893% | 8,614,663 | +3.003% |
| 2026-09-24 | 7.0900 | 7.1500 | 6.6829 | 6.7200 | -1.176% | 16,076,429 | +2.083% |
| 2026-09-23 | 6.4800 | 6.8972 | 6.4100 | 6.8000 | +4.294% | 11,024,795 | +0.882% |
| 2026-09-22 | 7.4100 | 7.4300 | 6.5100 | 6.5200 | -10.069% | 10,748,912 | +5.215% |
| 2026-09-21 | 7.2300 | 7.4485 | 6.9400 | 7.2500 | -5.476% | 8,612,375 | -5.379% |
| 2026-09-18 | 8.2000 | 8.3100 | 7.6600 | 7.6700 | -7.923% | 11,922,179 | -10.561% |
| 2026-09-17 | 8.8000 | 8.8000 | 8.1501 | 8.3300 | -11.004% | 10,128,613 | -17.647% |
| 2026-09-16 | 9.1900 | 9.5368 | 9.0602 | 9.3600 | +0.107% | 5,243,652 | -26.709% |
| 2026-09-15 | 9.1300 | 9.4900 | 8.9900 | 9.3500 | -0.532% | 4,920,357 | -26.631% |
| 2026-09-14 | 9.7400 | 9.7900 | 9.2800 | 9.4000 | +10.329% | 8,664,148 | -27.021% |
| 2026-09-11 | 8.2300 | 8.6599 | 8.2200 | 8.5200 | +0.828% | 8,488,983 | -19.484% |
| 2026-09-10 | 8.2100 | 8.5500 | 8.1600 | 8.4500 | +9.456% | 7,463,507 | -18.817% |
| 2026-09-09 | 8.2000 | 8.3029 | 7.5000 | 7.7200 | -5.854% | 8,249,640 | -11.140% |
| 2026-09-08 | 7.6300 | 8.2200 | 7.5600 | 8.2000 | +2.372% | 7,279,308 | -16.341% |
| 2026-09-04 | 8.8500 | 8.8699 | 8.0000 | 8.0100 | -12.459% | 13,093,853 | -14.357% |
| 2026-09-03 | 9.2000 | 9.9100 | 9.1204 | 9.1500 | -0.759% | 11,102,661 | -25.027% |
| 2026-09-02 | 9.7300 | 9.8082 | 9.1700 | 9.2200 | -4.948% | 10,569,418 | -25.597% |
| 2026-09-01 | 9.5500 | 9.8973 | 8.9900 | 9.7000 | +5.206% | 8,621,871 | -29.278% |
| 2026-08-31 | 9.7900 | 9.7900 | 9.1800 | 9.2200 | -5.242% | 9,351,821 | -25.597% |
| 2026-08-28 | 10.0300 | 10.2395 | 9.4600 | 9.7300 | -0.815% | 6,611,442 | -29.496% |
| 2026-08-27 | 9.0500 | 10.2900 | 9.0200 | 9.8100 | +1.343% | 11,976,917 | -30.071% |
| 2026-08-26 | 9.9000 | 9.9300 | 9.4979 | 9.6800 | -0.718% | 6,048,526 | -29.132% |
| 2026-08-25 | 9.8300 | 10.1300 | 9.4510 | 9.7500 | -4.971% | 5,942,306 | -29.641% |
| 2026-08-24 | 9.8000 | 10.7000 | 9.7900 | 10.2600 | +11.643% | 7,680,931 | -33.138% |
| 2026-08-21 | 8.7700 | 9.3550 | 8.7645 | 9.1900 | +1.547% | 5,813,944 | -25.354% |
| 2026-08-20 | 9.8700 | 10.0100 | 9.0050 | 9.0500 | -8.028% | 8,755,901 | -24.199% |
| 2026-08-19 | 9.3900 | 10.3000 | 9.3810 | 9.8400 | +0.716% | 10,613,285 | -30.285% |
| 2026-08-18 | 9.5100 | 10.0100 | 9.1400 | 9.7700 | +14.136% | 10,272,661 | -29.785% |
| 2026-08-17 | 8.8000 | 8.8800 | 8.1100 | 8.5600 | -7.957% | 10,653,911 | -19.860% |
| 2026-08-14 | 9.2000 | 9.6699 | 9.0600 | 9.3000 | -5.199% | 7,403,786 | -26.237% |
| 2026-08-13 | 10.7100 | 10.8199 | 9.1800 | 9.8100 | -8.829% | 14,595,558 | -30.071% |
| 2026-08-12 | 10.7000 | 11.0600 | 10.0850 | 10.7600 | -9.807% | 9,460,969 | -36.245% |
| 2026-08-11 | 11.7800 | 12.5950 | 11.6900 | 11.9300 | -1.649% | 5,485,656 | -42.498% |
| 2026-08-10 | 12.0900 | 12.3200 | 11.2600 | 12.1300 | +3.764% | 5,615,002 | -43.446% |
| 2026-08-07 | 10.9900 | 12.5200 | 10.9800 | 11.6900 | +0.776% | 10,494,613 | -41.317% |
| 2026-08-06 | 12.6150 | 13.0193 | 10.8399 | 11.6000 | +2.203% | 11,657,799 | -40.862% |
| 2026-08-05 | 11.5800 | 11.6500 | 10.4500 | 11.3500 | -0.088% | 16,506,360 | -39.559% |
| 2026-08-04 | 12.2900 | 12.4700 | 11.1000 | 11.3600 | -15.287% | 10,940,094 | -39.613% |
| 2026-08-03 | 14.8500 | 15.3996 | 13.1900 | 13.4100 | -1.758% | 16,137,793 | -48.844% |
| 2026-07-31 | 10.9600 | 13.7845 | 10.6500 | 13.6500 | +11.338% | 23,714,429 | -49.744% |
| 2026-07-30 | 16.5000 | 16.6750 | 11.8600 | 12.2600 | -36.804% | 20,915,241 | -44.046% |
| 2026-07-29 | 15.6300 | 19.4900 | 15.3000 | 19.4000 | +21.174% | 19,486,400 | -64.639% |
| 2026-07-28 | 15.5100 | 17.1040 | 15.3500 | 16.0100 | +16.861% | 16,440,623 | -57.152% |
| 2026-07-27 | 12.7600 | 15.0300 | 12.7200 | 13.7000 | +4.740% | 13,728,153 | -49.927% |
| 2026-07-24 | 12.1500 | 13.5050 | 12.0400 | 13.0800 | +13.149% | 10,506,867 | -47.554% |
| 2026-07-23 | 11.9700 | 12.1695 | 11.0000 | 11.5600 | -6.016% | 14,385,361 | -40.657% |
| 2026-07-22 | 12.8800 | 12.9100 | 11.7500 | 12.3000 | +1.737% | 13,988,640 | -44.228% |
| 2026-07-21 | 13.7500 | 14.0700 | 11.6299 | 12.0900 | -23.866% | 21,715,492 | -43.259% |
| 2026-07-20 | 15.2400 | 16.1700 | 14.5521 | 15.8800 | -4.395% | 11,114,729 | -56.801% |
| 2026-07-17 | 17.6450 | 18.3596 | 14.5000 | 16.6100 | +1.157% | 18,673,443 | -58.700% |
| 2026-07-16 | 16.0200 | 16.8890 | 15.3469 | 16.4200 | +10.871% | 11,138,636 | -58.222% |
| 2026-07-15 | 12.9600 | 15.6100 | 12.9000 | 14.8100 | +15.975% | 10,386,530 | -53.680% |
| 2026-07-14 | 12.6000 | 13.7600 | 12.4500 | 12.7700 | -9.880% | 6,975,239 | -46.280% |
| 2026-07-13 | 14.4200 | 15.0900 | 14.0000 | 14.1700 | +8.916% | 7,184,570 | -51.588% |
| 2026-07-10 | 13.4050 | 13.6900 | 12.5649 | 13.0100 | +1.879% | 8,264,283 | -47.271% |
| 2026-07-09 | 12.0500 | 12.8600 | 11.4790 | 12.7700 | -8.851% | 11,388,451 | -46.280% |
| 2026-07-08 | 15.4800 | 15.5000 | 13.7300 | 14.0100 | -2.505% | 11,561,876 | -51.035% |
| 2026-07-07 | 14.7700 | 15.6050 | 14.2800 | 14.3700 | +9.527% | 13,936,685 | -52.262% |
| 2026-07-06 | 12.5100 | 13.2100 | 12.2000 | 13.1200 | -1.796% | 6,977,427 | -47.713% |
| 2026-07-02 | 11.8500 | 13.9800 | 11.3110 | 13.3600 | +10.871% | 21,684,891 | -48.653% |
| 2026-07-01 | 11.2100 | 12.0525 | 10.9500 | 12.0500 | +20.500% | 11,064,807 | -43.071% |
| 2026-06-30 | 10.1600 | 10.4900 | 9.7200 | 10.0000 | -1.088% | 7,140,553 | -31.400% |
| 2026-06-29 | 10.4450 | 12.3700 | 10.0900 | 10.1100 | -3.714% | 13,097,283 | -32.146% |
| 2026-06-26 | 10.2700 | 10.5200 | 9.3800 | 10.5000 | +15.639% | 16,498,939 | -34.667% |
| 2026-06-25 | 8.6800 | 11.1600 | 8.1128 | 9.0800 | -33.284% | 31,753,711 | -24.449% |
| 2026-06-24 | 12.6700 | 15.0100 | 12.6400 | 13.6100 | +0.964% | 15,264,399 | -49.596% |
| 2026-06-23 | 13.0100 | 13.7000 | 12.1700 | 13.4800 | +26.454% | 10,709,087 | -49.110% |
| 2026-06-22 | 11.0400 | 11.5550 | 10.6600 | 10.6600 | -13.893% | 2,385,518 | -35.647% |
| 2026-06-18 | 13.1000 | 13.4916 | 11.9300 | 12.3800 | -16.913% | 1,745,903 | -44.588% |
| 2026-06-17 | 14.4400 | 15.8599 | 13.4600 | 14.9000 | -3.622% | 1,487,808 | -53.960% |
| 2026-06-16 | 13.6600 | 15.6550 | 13.3891 | 15.4600 | +10.983% | 1,286,882 | -55.627% |
| 2026-06-15 | 15.0000 | 15.2000 | 13.6200 | 13.9300 | -21.521% | 872,206 | -50.754% |
| 2026-06-12 | 18.1100 | 18.4800 | 16.7500 | 17.7500 | +2.542% | 599,633 | -61.352% |
| 2026-06-11 | 21.9200 | 22.2000 | 17.2850 | 17.3099 | -23.101% | 792,246 | -60.369% |
| 2026-06-10 | 21.9600 | 22.7999 | 19.6550 | 22.5100 | +8.221% | 1,021,304 | -69.525% |
| 2026-06-09 | 18.7500 | 23.9183 | 18.7500 | 20.8000 | 0.000% | 504,438 | -67.019% |