Defiance Daily Target 2X Long MRNA ETF (MRNX)

MRNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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

Data Source: S&P Global Market Intelligence Last updated: Jun 25, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 26, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.