Defiance Daily Target 2X Long MRNA ETF (MRNX)

NYSEARCA: MRNX · Real-Time Price · USD

157.14

-11.89 (-7.03%)

At close: Nov 13, 2026, 4:00 PM

148.02

-9.12 (-5.80%)

After-hours: Nov 13, 2026, 4:01 PM EST

MRNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	158.25	165.75	156.29	157.14	157.14	-7.03%	94,030
Nov 12, 2026	180.02	191.63	167.09	169.03	169.03	-14.17%	78,221
Nov 11, 2026	203.54	207.23	189.00	196.93	196.93	-1.82%	101,408
Nov 10, 2026	232.64	240.03	200.59	200.59	200.59	-13.63%	137,572
Nov 9, 2026	214.14	252.08	208.67	232.25	232.25	11.55%	206,017
Nov 6, 2026	196.30	229.16	184.00	208.20	208.20	10.42%	315,474
Nov 5, 2026	216.47	221.16	183.50	188.56	188.56	-13.22%	118,749
Nov 4, 2026	180.01	218.25	178.59	217.28	217.28	25.57%	133,640
Nov 3, 2026	166.18	182.99	163.87	173.03	173.03	6.74%	82,372
Nov 2, 2026	166.14	173.93	158.17	162.11	162.11	-0.90%	91,167
Oct 30, 2026	162.56	172.20	156.75	163.59	163.59	-0.39%	110,961
Oct 29, 2026	156.51	168.00	156.00	164.23	164.23	7.66%	157,239
Oct 28, 2026	139.00	158.18	137.72	152.55	152.55	5.29%	175,019
Oct 27, 2026	124.72	145.26	106.71	144.88	144.88	9.67%	247,217
Oct 26, 2026	116.64	138.47	110.16	132.11	132.11	-1.12%	198,285
Oct 23, 2026	128.67	143.29	110.42	133.61	133.61	-3.79%	421,817
Oct 22, 2026	203.61	203.74	100.87	138.87	138.87	-34.80%	745,254
Oct 21, 2026	207.46	227.90	203.44	213.00	213.00	3.21%	202,541
Oct 20, 2026	181.11	209.57	166.98	206.37	206.37	13.22%	299,544
Oct 19, 2026	167.59	198.52	166.86	182.27	182.27	8.30%	322,066
Oct 16, 2026	200.01	201.32	154.30	168.30	168.30	-15.91%	363,854
Oct 15, 2026	181.70	210.29	172.14	200.15	200.15	8.48%	366,806
Oct 14, 2026	169.71	185.54	161.35	184.50	184.50	9.26%	241,813
Oct 13, 2026	155.78	172.24	152.00	168.86	168.86	2.36%	169,806
Oct 12, 2026	183.55	187.52	161.00	164.96	164.96	-10.26%	136,222
Oct 9, 2026	145.71	183.82	144.11	183.82	183.82	27.64%	498,027
Oct 8, 2026	142.47	147.06	137.56	144.01	144.01	0.73%	185,646
Oct 7, 2026	124.62	144.32	123.44	142.97	142.97	9.59%	255,335
Oct 6, 2026	152.25	167.89	129.33	130.46	130.46	-15.32%	326,576
Oct 5, 2026	137.80	158.00	132.88	154.07	154.07	13.50%	250,831
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