Defiance Daily Target 2X Long MRNA ETF (MRNX)
NYSEARCA: MRNX · Real-Time Price · USD
81.41
+7.57 (10.25%)
At close: Sep 11, 2026, 4:00 PM EDT
80.13
-1.28 (-1.57%)
Pre-market: Sep 14, 2026, 4:49 AM EDT
MRNX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 31.88 | 33.00 | 30.93 | 31.95 | 31.95 | 0.11% | 126,269 |
| Aug 12, 2026 | 28.54 | 32.52 | 28.39 | 31.92 | 31.92 | 10.00% | 20,496 |
| Aug 11, 2026 | 28.89 | 29.72 | 27.50 | 29.02 | 29.02 | 2.49% | 19,299 |
| Aug 10, 2026 | 28.90 | 29.24 | 27.74 | 28.31 | 28.31 | 1.38% | 28,241 |
| Aug 7, 2026 | 24.41 | 27.92 | 24.41 | 27.92 | 27.92 | 20.05% | 15,823 |
| Aug 6, 2026 | 27.54 | 28.05 | 23.22 | 23.26 | 23.26 | -8.61% | 36,556 |
| Aug 5, 2026 | 27.25 | 28.36 | 24.92 | 25.45 | 25.45 | -2.38% | 17,731 |
| Aug 4, 2026 | 25.04 | 26.94 | 25.04 | 26.07 | 26.07 | 6.03% | 37,721 |
| Aug 3, 2026 | 23.36 | 26.96 | 22.60 | 24.59 | 24.59 | 1.31% | 120,280 |
| Jul 31, 2026 | 27.20 | 28.19 | 24.27 | 24.27 | 24.27 | -10.51% | 16,737 |
| Jul 30, 2026 | 24.44 | 27.18 | 24.44 | 27.12 | 27.12 | 12.77% | 11,985 |
| Jul 29, 2026 | 24.87 | 25.57 | 24.05 | 24.05 | 24.05 | -5.15% | 6,829 |
| Jul 28, 2026 | 24.52 | 25.36 | 23.16 | 25.36 | 25.36 | 0.60% | 15,622 |
| Jul 27, 2026 | 24.73 | 26.10 | 24.73 | 25.21 | 25.21 | 5.81% | 10,655 |
| Jul 24, 2026 | 26.64 | 26.64 | 23.79 | 23.82 | 23.82 | -10.59% | 29,549 |
| Jul 23, 2026 | 27.26 | 27.82 | 26.37 | 26.64 | 26.64 | -3.51% | 19,754 |
| Jul 22, 2026 | 28.99 | 29.31 | 27.55 | 27.61 | 27.61 | -5.61% | 10,768 |
| Jul 21, 2026 | 29.08 | 30.11 | 28.39 | 29.25 | 29.25 | 0.31% | 18,289 |
| Jul 20, 2026 | 32.00 | 32.00 | 29.06 | 29.16 | 29.16 | -7.43% | 12,009 |
| Jul 17, 2026 | 31.56 | 33.00 | 31.01 | 31.50 | 31.50 | -4.52% | 8,910 |
| Jul 16, 2026 | 37.03 | 37.60 | 32.84 | 32.99 | 32.99 | -15.00% | 27,804 |
| Jul 15, 2026 | 38.01 | 39.00 | 36.25 | 38.81 | 38.81 | 2.64% | 14,256 |
| Jul 14, 2026 | 37.48 | 38.30 | 36.33 | 37.81 | 37.81 | 0.69% | 22,688 |
| Jul 13, 2026 | 36.38 | 40.11 | 35.97 | 37.55 | 37.55 | -3.69% | 29,562 |
| Jul 10, 2026 | 51.52 | 51.52 | 38.31 | 38.99 | 38.99 | -21.77% | 66,114 |
| Jul 9, 2026 | 46.22 | 50.02 | 46.00 | 49.84 | 49.84 | 7.55% | 17,422 |
| Jul 8, 2026 | 52.84 | 52.84 | 45.92 | 46.34 | 46.34 | -15.16% | 36,843 |
| Jul 7, 2026 | 58.20 | 58.41 | 51.25 | 54.62 | 54.62 | -4.99% | 44,893 |
| Jul 6, 2026 | 54.16 | 62.80 | 52.09 | 57.49 | 57.49 | 4.38% | 128,794 |
| Jul 2, 2026 | 46.34 | 57.50 | 46.34 | 55.08 | 55.08 | 20.68% | 86,587 |