Defiance Daily Target 2X Long MRNA ETF (MRNX)
NYSEARCA: MRNX · Real-Time Price · USD
25.14
-4.50 (-15.18%)
At close: Mar 27, 2026, 4:00 PM EDT
24.91
-0.23 (-0.91%)
After-hours: Mar 27, 2026, 8:00 PM EDT
MRNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 28.46 | 31.92 | 25.14 | 25.14 | 25.14 | -15.17% | 4,179 |
| Mar 26, 2026 | 29.57 | 29.95 | 28.45 | 29.64 | 29.64 | 0.59% | 5,020 |
| Mar 25, 2026 | 29.27 | 29.68 | 28.79 | 29.46 | 29.46 | 8.34% | 1,302 |
| Mar 24, 2026 | 28.45 | 28.45 | 27.20 | 27.20 | 27.20 | -0.25% | 806 |
| Mar 23, 2026 | 27.91 | 27.91 | 26.88 | 27.26 | 27.26 | 0.22% | 1,584 |
| Mar 20, 2026 | 28.42 | 28.42 | 26.64 | 27.21 | 27.21 | -4.33% | 3,266 |
| Mar 19, 2026 | 28.37 | 28.44 | 28.16 | 28.44 | 28.43 | -0.25% | 1,289 |
| Mar 18, 2026 | 28.35 | 28.51 | 28.00 | 28.51 | 28.51 | -6.17% | 3,233 |
| Mar 17, 2026 | 29.99 | 32.98 | 29.99 | 30.38 | 30.38 | 2.97% | 7,318 |
| Mar 16, 2026 | 30.12 | 30.12 | 27.77 | 29.51 | 29.51 | 2.64% | 3,649 |
| Mar 13, 2026 | 29.46 | 29.46 | 27.86 | 28.75 | 28.75 | -3.16% | 7,798 |
| Mar 12, 2026 | 31.75 | 31.75 | 29.55 | 29.69 | 29.69 | -9.65% | 4,512 |
| Mar 11, 2026 | 32.32 | 34.78 | 31.98 | 32.86 | 32.86 | 3.89% | 14,835 |
| Mar 10, 2026 | 30.41 | 32.09 | 30.14 | 31.63 | 31.63 | -1.87% | 8,584 |
| Mar 9, 2026 | 31.83 | 33.12 | 28.46 | 32.23 | 32.23 | 11.54% | 21,459 |
| Mar 6, 2026 | 27.16 | 29.27 | 25.27 | 28.90 | 28.90 | -5.39% | 17,084 |
| Mar 5, 2026 | 35.99 | 39.54 | 28.66 | 30.54 | 30.54 | -13.85% | 22,550 |
| Mar 4, 2026 | 30.12 | 37.08 | 30.12 | 35.45 | 35.45 | 32.24% | 28,932 |
| Mar 3, 2026 | 28.47 | 28.47 | 25.00 | 26.81 | 26.81 | -11.35% | 11,837 |
| Mar 2, 2026 | 30.41 | 32.70 | 28.94 | 30.25 | 30.25 | -2.58% | 11,537 |
| Feb 27, 2026 | 28.99 | 31.05 | 28.78 | 31.05 | 31.05 | 6.94% | 3,612 |
| Feb 26, 2026 | 29.00 | 30.12 | 27.98 | 29.03 | 29.03 | 0.99% | 20,350 |
| Feb 25, 2026 | 29.59 | 31.29 | 28.75 | 28.75 | 28.75 | 3.35% | 5,763 |
| Feb 24, 2026 | 29.00 | 29.00 | 27.60 | 27.82 | 27.81 | 0.60% | 4,797 |
| Feb 23, 2026 | 26.88 | 31.61 | 26.88 | 27.65 | 27.65 | 1.86% | 18,960 |
| Feb 20, 2026 | 26.21 | 27.87 | 25.38 | 27.14 | 27.14 | 0.42% | 14,839 |
| Feb 19, 2026 | 23.62 | 27.73 | 23.19 | 27.03 | 27.03 | 13.31% | 23,721 |
| Feb 18, 2026 | 26.01 | 26.01 | 21.97 | 23.85 | 23.85 | 12.15% | 15,371 |
| Feb 17, 2026 | 21.00 | 22.30 | 19.54 | 21.27 | 21.27 | 8.07% | 22,932 |
| Feb 13, 2026 | 19.11 | 21.86 | 19.11 | 19.68 | 19.68 | 10.75% | 37,832 |
| Feb 12, 2026 | 17.59 | 18.36 | 16.94 | 17.77 | 17.77 | -2.33% | 25,263 |
| Feb 11, 2026 | 15.35 | 18.35 | 14.95 | 18.19 | 18.19 | -6.95% | 60,062 |
| Feb 10, 2026 | 19.99 | 22.97 | 19.43 | 19.55 | 19.55 | -0.31% | 58,029 |
| Feb 9, 2026 | 18.70 | 19.66 | 17.99 | 19.61 | 19.61 | 4.66% | 12,493 |
| Feb 6, 2026 | 18.44 | 18.74 | 17.95 | 18.74 | 18.74 | 2.02% | 17,859 |
| Feb 5, 2026 | 20.24 | 21.07 | 17.98 | 18.37 | 18.37 | -9.86% | 15,376 |