Defiance Daily Target 2X Short MU ETF (MUZ)
NYSEARCA: MUZ · Real-Time Price · USD
6.71
+0.28 (4.35%)
At close: Oct 2, 2026, 4:00 PM
6.75
+0.04 (0.60%)
After-hours: Oct 2, 2026, 7:53 PM EDT
MUZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 6.32 | 6.74 | 6.32 | 6.71 | 6.71 | 4.35% | 12,140,053 |
| Oct 1, 2026 | 7.01 | 7.40 | 6.42 | 6.43 | 6.43 | -5.99% | 22,538,277 |
| Sep 30, 2026 | 6.73 | 6.90 | 6.64 | 6.84 | 6.84 | -0.29% | 13,553,087 |
| Sep 29, 2026 | 6.71 | 6.97 | 6.63 | 6.86 | 6.86 | -2.28% | 11,381,694 |
| Sep 28, 2026 | 6.74 | 7.29 | 6.64 | 7.02 | 7.02 | 5.41% | 7,739,360 |
| Sep 25, 2026 | 6.51 | 6.78 | 6.34 | 6.66 | 6.66 | -0.89% | 8,614,662 |
| Sep 24, 2026 | 7.09 | 7.15 | 6.68 | 6.72 | 6.72 | -1.18% | 15,983,991 |
| Sep 23, 2026 | 6.48 | 6.90 | 6.41 | 6.80 | 6.80 | 4.29% | 10,980,599 |
| Sep 22, 2026 | 7.41 | 7.43 | 6.51 | 6.52 | 6.52 | -10.07% | 10,688,461 |
| Sep 21, 2026 | 7.23 | 7.45 | 6.94 | 7.25 | 7.25 | -5.48% | 8,612,375 |
| Sep 18, 2026 | 8.20 | 8.31 | 7.66 | 7.67 | 7.67 | -7.92% | 11,922,179 |
| Sep 17, 2026 | 8.80 | 8.80 | 8.15 | 8.33 | 8.33 | -11.00% | 9,924,335 |
| Sep 16, 2026 | 9.19 | 9.54 | 9.06 | 9.36 | 9.36 | 0.11% | 5,168,643 |
| Sep 15, 2026 | 9.13 | 9.49 | 8.99 | 9.35 | 9.35 | -0.53% | 4,782,990 |
| Sep 14, 2026 | 9.74 | 9.79 | 9.28 | 9.40 | 9.40 | 10.33% | 8,634,880 |
| 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 |