Defiance Daily Target 2X Long MRNA ETF (MRNX)

NYSEARCA: MRNX · Real-Time Price · USD

133.61

-5.26 (-3.79%)

At close: Oct 23, 2026, 4:00 PM

135.00

+1.39 (1.04%)

After-hours: Oct 23, 2026, 5:06 PM EDT

MRNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	125.96	143.29	115.00	133.61	133.61	-3.79%	421,817
Oct 22, 2026	203.61	203.74	100.87	138.87	138.87	-34.80%	726,812
Oct 21, 2026	207.46	227.90	203.44	213.00	213.00	3.21%	199,164
Oct 20, 2026	181.11	209.57	166.98	206.37	206.37	13.22%	294,056
Oct 19, 2026	167.59	198.52	166.86	182.27	182.27	8.30%	320,385
Oct 16, 2026	200.01	201.32	154.30	168.30	168.30	-15.91%	363,854
Oct 15, 2026	181.70	210.29	172.14	200.15	200.15	8.48%	366,806
Oct 14, 2026	169.71	185.54	161.35	184.50	184.50	9.26%	241,813
Oct 13, 2026	155.78	172.24	152.00	168.86	168.86	2.36%	169,806
Oct 12, 2026	183.55	187.52	161.00	164.96	164.96	-10.26%	136,222
Oct 9, 2026	145.71	183.82	144.11	183.82	183.82	27.64%	498,027
Oct 8, 2026	142.47	147.06	137.56	144.01	144.01	0.73%	185,646
Oct 7, 2026	124.62	144.32	123.44	142.97	142.97	9.59%	255,335
Oct 6, 2026	152.25	167.89	129.33	130.46	130.46	-15.32%	326,576
Oct 5, 2026	137.80	158.00	132.88	154.07	154.07	13.50%	250,831
Oct 2, 2026	135.54	140.08	126.07	135.75	135.75	0.91%	168,968
Oct 1, 2026	130.36	151.32	130.36	134.53	134.53	-4.58%	168,975
Sep 30, 2026	130.61	145.60	128.17	140.98	140.98	-10.14%	222,977
Sep 29, 2026	148.92	165.00	146.04	156.89	156.89	6.14%	215,342
Sep 28, 2026	144.98	151.36	135.60	147.82	147.82	-1.87%	160,575
Sep 25, 2026	145.82	155.72	141.21	150.64	150.64	4.33%	179,430
Sep 24, 2026	124.18	145.01	124.18	144.39	144.39	13.56%	385,313
Sep 23, 2026	128.71	140.64	125.93	127.15	127.15	-0.06%	344,281
Sep 22, 2026	108.43	133.48	108.43	127.23	127.23	11.00%	488,888
Sep 21, 2026	100.48	119.51	99.30	114.62	114.62	24.03%	456,566
Sep 18, 2026	98.63	98.78	86.45	92.41	92.41	-4.79%	166,400
Sep 17, 2026	91.36	101.81	88.02	97.06	97.06	16.59%	521,540
Sep 16, 2026	82.50	86.87	79.75	83.25	83.25	2.80%	173,043
Sep 15, 2026	83.55	86.50	78.31	80.98	80.98	-4.41%	106,702
Sep 14, 2026	82.85	85.40	76.11	84.72	84.72	4.07%	175,335
Sep 11, 2026	74.73	87.50	72.45	81.41	81.41	10.25%	259,135
Sep 10, 2026	71.71	74.25	67.19	73.84	73.84	1.62%	146,206
Sep 9, 2026	77.74	81.85	72.57	72.66	72.66	-6.92%	152,841
Sep 8, 2026	84.22	86.09	77.36	78.06	78.06	-7.24%	224,355
Sep 4, 2026	93.29	93.76	79.49	84.15	84.15	-4.69%	306,640
Sep 3, 2026	84.99	88.98	81.02	88.29	88.29	-2.82%	335,269
Sep 2, 2026	91.62	97.58	85.55	90.85	90.85	-4.48%	327,198
Sep 1, 2026	78.37	95.47	76.77	95.11	95.11	19.64%	545,142
Aug 31, 2026	72.03	83.50	72.03	79.50	79.50	3.39%	476,171
Aug 28, 2026	76.00	77.54	71.39	76.89	76.89	-6.71%	412,435
Aug 27, 2026	83.91	89.09	77.48	82.42	82.42	-9.20%	522,262
Aug 26, 2026	97.29	99.20	85.16	90.77	90.77	-11.95%	458,309
Aug 25, 2026	85.01	105.71	82.51	103.09	103.09	28.94%	994,381
Aug 24, 2026	84.92	87.30	69.50	79.95	79.95	-8.66%	708,620
Aug 21, 2026	74.00	103.86	74.00	87.53	87.53	17.79%	1,886,268
Aug 20, 2026	101.93	106.82	67.04	74.31	74.31	-47.54%	1,876,766
Aug 19, 2026	84.36	143.84	82.52	141.64	141.64	352.09%	2,730,746
Aug 18, 2026	31.37	32.06	30.50	31.33	31.33	-4.72%	13,557
Aug 17, 2026	32.74	33.86	31.55	32.88	32.88	3.91%	32,175
Aug 14, 2026	30.35	32.00	30.05	31.65	31.65	-0.96%	66,455