Defiance Daily Target 2X Long MRNA ETF (MRNX)
NYSEARCA: MRNX · Real-Time Price · USD
20.82
-3.79 (-15.39%)
At close: Jun 5, 2026, 4:00 PM EDT
20.82
0.00 (0.00%)
After-hours: Jun 5, 2026, 8:00 PM EDT
MRNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 21.50 | 21.71 | 20.62 | 21.29 | 21.29 | -3.39% | 12,541 |
| May 20, 2026 | 20.61 | 22.47 | 20.61 | 22.04 | 22.04 | 10.63% | 14,519 |
| May 19, 2026 | 21.04 | 21.04 | 19.92 | 19.92 | 19.92 | -10.31% | 13,992 |
| May 18, 2026 | 23.66 | 23.88 | 21.75 | 22.21 | 22.21 | -3.04% | 25,791 |
| May 15, 2026 | 22.88 | 23.11 | 21.99 | 22.91 | 22.91 | -4.79% | 56,610 |
| May 14, 2026 | 23.41 | 24.64 | 22.85 | 24.06 | 24.06 | -1.09% | 57,592 |
| May 13, 2026 | 26.08 | 26.08 | 24.00 | 24.32 | 24.32 | -11.03% | 40,836 |
| May 12, 2026 | 25.89 | 28.60 | 25.89 | 27.34 | 27.34 | 2.01% | 53,654 |
| May 11, 2026 | 32.59 | 34.78 | 24.66 | 26.80 | 26.80 | -5.51% | 188,118 |
| May 8, 2026 | 23.91 | 31.71 | 23.91 | 28.36 | 28.36 | 22.20% | 103,731 |
| May 7, 2026 | 26.36 | 28.00 | 22.35 | 23.21 | 23.21 | -0.60% | 86,393 |
| May 6, 2026 | 22.10 | 23.57 | 22.10 | 23.35 | 23.35 | 9.34% | 9,692 |
| May 5, 2026 | 22.21 | 22.24 | 20.60 | 21.36 | 21.36 | -2.16% | 20,821 |
| May 4, 2026 | 21.06 | 22.42 | 21.02 | 21.83 | 21.83 | 7.89% | 11,739 |
| May 1, 2026 | 22.12 | 22.12 | 18.77 | 20.23 | 20.23 | -2.61% | 33,011 |
| Apr 30, 2026 | 21.83 | 22.31 | 20.77 | 20.77 | 20.77 | 1.11% | 3,060 |
| Apr 29, 2026 | 21.38 | 21.38 | 19.54 | 20.55 | 20.55 | -6.25% | 3,025 |
| Apr 28, 2026 | 22.16 | 22.16 | 21.70 | 21.92 | 21.91 | -6.43% | 1,965 |
| Apr 27, 2026 | 24.15 | 24.15 | 23.42 | 23.42 | 23.42 | -8.41% | 1,988 |
| Apr 24, 2026 | 26.23 | 26.83 | 25.57 | 25.57 | 25.57 | -8.17% | 2,108 |
| Apr 23, 2026 | 31.07 | 31.07 | 27.63 | 27.85 | 27.85 | -9.17% | 19,621 |
| Apr 22, 2026 | 30.50 | 30.66 | 29.84 | 30.66 | 30.66 | 4.03% | 5,385 |
| Apr 21, 2026 | 31.02 | 31.20 | 29.47 | 29.47 | 29.47 | -0.95% | 3,969 |
| Apr 20, 2026 | 29.67 | 30.42 | 29.26 | 29.75 | 29.75 | 3.23% | 18,560 |
| Apr 17, 2026 | 29.37 | 30.83 | 28.82 | 28.82 | 28.82 | -3.90% | 8,590 |
| Apr 16, 2026 | 30.31 | 30.31 | 28.36 | 29.99 | 29.99 | 1.49% | 6,760 |
| Apr 15, 2026 | 29.20 | 29.55 | 28.52 | 29.55 | 29.55 | 5.61% | 4,224 |
| Apr 14, 2026 | 25.81 | 28.19 | 25.81 | 27.98 | 27.98 | 8.06% | 3,339 |
| Apr 13, 2026 | 26.56 | 27.99 | 25.73 | 25.89 | 25.89 | -1.51% | 2,633 |
| Apr 10, 2026 | 25.95 | 26.29 | 25.95 | 26.29 | 26.29 | -1.17% | 2,356 |
| Apr 9, 2026 | 27.06 | 27.06 | 26.60 | 26.60 | 26.60 | -2.93% | 652 |
| Apr 8, 2026 | 26.32 | 27.41 | 26.32 | 27.41 | 27.40 | 7.65% | 1,120 |
| Apr 7, 2026 | 23.38 | 25.46 | 23.38 | 25.46 | 25.46 | 5.70% | 2,191 |
| Apr 6, 2026 | 24.02 | 24.08 | 24.02 | 24.08 | 24.08 | -1.50% | 869 |
| Apr 2, 2026 | 25.40 | 25.40 | 23.99 | 24.45 | 24.45 | -3.87% | 1,602 |
| Apr 1, 2026 | 26.49 | 26.49 | 25.23 | 25.43 | 25.43 | -3.26% | 1,030 |
| Mar 31, 2026 | 24.63 | 26.59 | 24.45 | 26.29 | 26.29 | 10.51% | 3,493 |
| Mar 30, 2026 | 25.11 | 25.11 | 23.31 | 23.79 | 23.79 | -5.36% | 3,009 |
| Mar 27, 2026 | 28.46 | 31.92 | 25.14 | 25.14 | 25.14 | -15.18% | 4,180 |
| Mar 26, 2026 | 29.57 | 29.95 | 28.45 | 29.64 | 29.64 | 0.59% | 5,020 |