Defiance Daily Target 2X Short MU ETF (MUZ)
NYSEARCA: MUZ · Real-Time Price · USD
8.52
+0.07 (0.83%)
At close: Sep 11, 2026, 4:00 PM EDT
9.40
+0.88 (10.33%)
Pre-market: Sep 14, 2026, 5:33 AM EDT
MUZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 8.23 | 8.66 | 8.22 | 8.52 | 8.52 | 0.83% | 8,429,197 |
| Sep 10, 2026 | 8.21 | 8.55 | 8.16 | 8.45 | 8.45 | 9.46% | 7,463,506 |
| Sep 9, 2026 | 8.20 | 8.30 | 7.50 | 7.72 | 7.72 | -5.85% | 8,199,503 |
| Sep 8, 2026 | 7.63 | 8.22 | 7.56 | 8.20 | 8.20 | 2.37% | 7,159,831 |
| Sep 4, 2026 | 8.85 | 8.87 | 8.00 | 8.01 | 8.01 | -12.46% | 12,915,260 |
| Sep 3, 2026 | 9.20 | 9.91 | 9.12 | 9.15 | 9.15 | -0.76% | 10,963,804 |
| Sep 2, 2026 | 9.73 | 9.81 | 9.17 | 9.22 | 9.22 | -4.95% | 10,135,669 |
| Sep 1, 2026 | 9.55 | 9.90 | 8.99 | 9.70 | 9.70 | 5.21% | 8,582,876 |
| Aug 31, 2026 | 9.79 | 9.79 | 9.18 | 9.22 | 9.22 | -5.24% | 9,128,286 |
| Aug 28, 2026 | 10.03 | 10.24 | 9.46 | 9.73 | 9.73 | -0.82% | 6,539,995 |
| Aug 27, 2026 | 9.05 | 10.29 | 9.02 | 9.81 | 9.81 | 1.34% | 11,876,931 |
| Aug 26, 2026 | 9.90 | 9.93 | 9.50 | 9.68 | 9.68 | -0.72% | 5,248,583 |
| Aug 25, 2026 | 9.83 | 10.13 | 9.45 | 9.75 | 9.75 | -4.97% | 5,887,851 |
| Aug 24, 2026 | 9.80 | 10.70 | 9.79 | 10.26 | 10.26 | 11.64% | 7,601,573 |
| Aug 21, 2026 | 8.77 | 9.36 | 8.77 | 9.19 | 9.19 | 1.55% | 5,813,943 |
| Aug 20, 2026 | 9.87 | 10.01 | 9.01 | 9.05 | 9.05 | -8.03% | 8,699,792 |
| Aug 19, 2026 | 9.39 | 10.30 | 9.38 | 9.84 | 9.84 | 0.72% | 10,566,469 |
| Aug 18, 2026 | 9.51 | 10.01 | 9.14 | 9.77 | 9.77 | 14.14% | 9,988,138 |
| Aug 17, 2026 | 8.80 | 8.88 | 8.11 | 8.56 | 8.56 | -7.96% | 10,653,911 |
| Aug 14, 2026 | 9.20 | 9.67 | 9.06 | 9.30 | 9.30 | -5.20% | 7,219,434 |
| Aug 13, 2026 | 10.71 | 10.82 | 9.18 | 9.81 | 9.81 | -8.83% | 14,595,558 |
| Aug 12, 2026 | 10.70 | 11.06 | 10.09 | 10.76 | 10.76 | -9.81% | 9,460,968 |
| Aug 11, 2026 | 11.78 | 12.60 | 11.69 | 11.93 | 11.93 | -1.65% | 5,450,703 |
| Aug 10, 2026 | 12.09 | 12.32 | 11.26 | 12.13 | 12.13 | 3.76% | 5,562,587 |
| Aug 7, 2026 | 10.99 | 12.52 | 10.98 | 11.69 | 11.69 | 0.78% | 10,445,833 |
| Aug 6, 2026 | 12.62 | 13.02 | 10.84 | 11.60 | 11.60 | 2.20% | 11,578,230 |
| Aug 5, 2026 | 11.58 | 11.65 | 10.45 | 11.35 | 11.35 | -0.09% | 15,615,564 |
| Aug 4, 2026 | 12.29 | 12.47 | 11.10 | 11.36 | 11.36 | -15.29% | 10,823,571 |
| Aug 3, 2026 | 14.85 | 15.40 | 13.19 | 13.41 | 13.41 | -1.76% | 15,981,883 |
| Jul 31, 2026 | 10.96 | 13.79 | 10.65 | 13.65 | 13.65 | 11.34% | 23,251,275 |
| Jul 30, 2026 | 16.50 | 16.68 | 11.86 | 12.26 | 12.26 | -36.80% | 19,270,474 |
| Jul 29, 2026 | 15.63 | 19.49 | 15.30 | 19.40 | 19.40 | 21.17% | 17,781,780 |
| Jul 28, 2026 | 15.51 | 17.10 | 15.35 | 16.01 | 16.01 | 16.86% | 16,440,623 |
| Jul 27, 2026 | 12.76 | 15.03 | 12.72 | 13.70 | 13.70 | 4.74% | 13,245,231 |
| Jul 24, 2026 | 12.15 | 13.51 | 12.04 | 13.08 | 13.08 | 13.15% | 10,222,523 |
| Jul 23, 2026 | 11.97 | 12.17 | 11.00 | 11.56 | 11.56 | -6.02% | 13,950,457 |
| Jul 22, 2026 | 12.88 | 12.91 | 11.75 | 12.30 | 12.30 | 1.74% | 13,737,572 |
| Jul 21, 2026 | 13.75 | 14.07 | 11.63 | 12.09 | 12.09 | -23.87% | 21,503,255 |
| Jul 20, 2026 | 15.24 | 16.17 | 14.55 | 15.88 | 15.88 | -4.39% | 11,114,729 |
| Jul 17, 2026 | 17.65 | 18.36 | 14.50 | 16.61 | 16.61 | 1.16% | 18,309,714 |
| Jul 16, 2026 | 16.02 | 16.89 | 15.35 | 16.42 | 16.42 | 10.87% | 10,755,906 |
| Jul 15, 2026 | 12.96 | 15.61 | 12.90 | 14.81 | 14.81 | 15.97% | 10,217,048 |
| Jul 14, 2026 | 12.60 | 13.76 | 12.45 | 12.77 | 12.77 | -9.88% | 6,894,831 |
| Jul 13, 2026 | 14.42 | 15.09 | 14.00 | 14.17 | 14.17 | 8.92% | 7,184,570 |
| Jul 10, 2026 | 13.41 | 13.69 | 12.57 | 13.01 | 13.01 | 1.88% | 8,174,402 |
| Jul 9, 2026 | 12.05 | 12.86 | 11.48 | 12.77 | 12.77 | -8.85% | 11,064,798 |
| Jul 8, 2026 | 15.48 | 15.50 | 13.73 | 14.01 | 14.01 | -2.51% | 11,232,669 |
| Jul 7, 2026 | 14.77 | 15.61 | 14.28 | 14.37 | 14.37 | 9.53% | 13,610,234 |
| Jul 6, 2026 | 12.51 | 13.21 | 12.20 | 13.12 | 13.12 | -1.80% | 6,977,427 |
| Jul 2, 2026 | 11.85 | 13.98 | 11.31 | 13.36 | 13.36 | 10.87% | 21,369,838 |