Defiance Daily Target 2X Short MU ETF (MUZ)
NYSEARCA: MUZ · Real-Time Price · USD
10.00
-0.11 (-1.09%)
At close: Jun 30, 2026, 4:00 PM EDT
11.24
+1.24 (12.40%)
Pre-market: Jul 1, 2026, 8:55 AM EDT
MUZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 10.16 | 10.49 | 9.72 | 10.00 | 10.00 | -1.09% | 7,140,553 |
| Jun 29, 2026 | 10.45 | 12.37 | 10.09 | 10.11 | 10.11 | -3.71% | 13,097,283 |
| Jun 26, 2026 | 10.27 | 10.52 | 9.38 | 10.50 | 10.50 | 15.64% | 16,058,498 |
| Jun 25, 2026 | 8.68 | 11.16 | 8.11 | 9.08 | 9.08 | -33.28% | 30,474,776 |
| Jun 24, 2026 | 12.67 | 15.01 | 12.64 | 13.61 | 13.61 | 0.96% | 14,473,394 |
| Jun 23, 2026 | 13.01 | 13.70 | 12.17 | 13.48 | 13.48 | 26.45% | 10,488,239 |
| Jun 22, 2026 | 11.04 | 11.56 | 10.66 | 10.66 | 10.66 | -13.89% | 2,131,628 |
| Jun 18, 2026 | 13.10 | 13.49 | 11.93 | 12.38 | 12.38 | -16.91% | 1,723,915 |
| Jun 17, 2026 | 14.44 | 15.86 | 13.46 | 14.90 | 14.90 | -3.62% | 1,433,884 |
| Jun 16, 2026 | 13.66 | 15.66 | 13.39 | 15.46 | 15.46 | 10.98% | 1,238,659 |
| Jun 15, 2026 | 15.00 | 15.20 | 13.62 | 13.93 | 13.93 | -21.52% | 863,552 |
| Jun 12, 2026 | 18.11 | 18.48 | 16.75 | 17.75 | 17.75 | 2.54% | 591,954 |
| Jun 11, 2026 | 21.92 | 22.20 | 17.29 | 17.31 | 17.31 | -23.10% | 739,772 |
| Jun 10, 2026 | 21.96 | 22.80 | 19.66 | 22.51 | 22.51 | 8.22% | 959,613 |