Defiance Daily Target 2X Long MRNA ETF (MRNX)

NYSEARCA: MRNX · Real-Time Price · USD

135.75

+1.22 (0.91%)

At close: Oct 2, 2026, 4:00 PM

135.00

-0.75 (-0.55%)

After-hours: Oct 2, 2026, 4:08 PM EDT

MRNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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