Defiance Daily Target 2X Long MRNA ETF (MRNX)

NYSEARCA: MRNX · Real-Time Price · USD

26.07

+1.48 (6.03%)

At close: Aug 4, 2026, 4:00 PM EDT

26.07

0.00 (0.00%)

After-hours: Aug 4, 2026, 8:00 PM EDT

MRNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	25.04	26.91	25.04	25.65	-	4.32%	4,733
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
Jul 1, 2026	43.21	48.09	41.85	45.64	45.64	7.01%	28,069
Jun 30, 2026	43.02	46.49	41.92	42.65	42.65	0.83%	61,946
Jun 29, 2026	40.50	42.48	39.27	42.30	42.30	6.85%	50,294
Jun 26, 2026	31.31	41.57	31.29	39.59	39.59	25.52%	104,483
Jun 25, 2026	31.85	33.60	29.95	31.54	31.54	-1.93%	31,079
Jun 24, 2026	33.42	34.57	32.00	32.16	32.16	-2.13%	32,019
Jun 23, 2026	29.64	36.20	29.64	32.86	32.86	4.57%	47,503
Jun 22, 2026	37.26	37.26	29.31	31.43	31.43	-14.06%	63,593
Jun 18, 2026	37.03	44.95	32.00	36.57	36.57	7.20%	62,977
Jun 17, 2026	27.01	36.06	27.01	34.11	34.11	18.97%	30,520
Jun 16, 2026	25.49	30.10	20.39	28.67	28.67	15.53%	46,555
Jun 15, 2026	24.50	24.84	23.08	24.82	24.82	9.32%	13,599
Jun 12, 2026	23.38	24.20	22.70	22.70	22.70	0.80%	10,285
Jun 11, 2026	19.90	22.67	19.90	22.52	22.52	15.49%	11,230
Jun 10, 2026	20.56	21.61	19.27	19.50	19.50	-7.63%	3,179
Jun 9, 2026	20.70	21.11	19.17	21.11	21.11	1.20%	11,878
Jun 8, 2026	20.53	21.52	20.17	20.86	20.86	0.20%	27,011
Jun 5, 2026	23.82	24.00	19.81	20.82	20.82	-15.39%	26,323
Jun 4, 2026	23.47	25.10	23.07	24.61	24.61	10.95%	31,826
Jun 3, 2026	19.96	22.89	19.96	22.18	22.18	12.84%	50,871
Jun 2, 2026	19.00	19.75	18.35	19.65	19.65	-1.62%	18,055
Jun 1, 2026	20.85	20.85	18.48	19.98	19.98	-4.91%	22,775
May 29, 2026	20.78	22.60	20.78	21.01	21.01	-1.67%	11,377
May 28, 2026	20.61	21.37	19.90	21.37	21.37	-0.32%	13,809
May 27, 2026	21.47	22.65	21.43	21.43	21.43	2.95%	30,341
May 26, 2026	21.28	22.17	20.16	20.82	20.82	0.07%	36,209
May 22, 2026	21.53	21.66	20.80	20.81	20.81	-2.29%	18,845