Defiance Daily Target 2X Short MU ETF (MUZ)
NYSEARCA: MUZ · Real-Time Price · USD
9.37
-0.49 (-4.97%)
At close: Oct 23, 2026, 4:00 PM
9.33
-0.04 (-0.43%)
After-hours: Oct 23, 2026, 7:52 PM EDT
MUZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.80 | 9.82 | 9.05 | 9.37 | 9.37 | -4.97% | 8,035,012 |
| Oct 22, 2026 | 9.44 | 10.00 | 8.88 | 9.86 | 9.86 | 12.30% | 7,986,683 |
| Oct 21, 2026 | 8.57 | 9.27 | 8.47 | 8.78 | 8.78 | -3.52% | 5,711,054 |
| Oct 20, 2026 | 9.36 | 9.43 | 8.70 | 9.10 | 9.10 | 1.56% | 5,762,107 |
| Oct 19, 2026 | 8.80 | 9.07 | 8.51 | 8.96 | 8.96 | -6.18% | 6,234,124 |
| Oct 16, 2026 | 9.07 | 9.62 | 9.02 | 9.55 | 9.55 | 10.79% | 8,498,505 |
| Oct 15, 2026 | 9.86 | 10.08 | 8.62 | 8.62 | 8.62 | -4.12% | 18,250,703 |
| Oct 14, 2026 | 8.63 | 8.99 | 8.38 | 8.99 | 8.99 | 8.05% | 10,976,948 |
| Oct 13, 2026 | 8.61 | 8.69 | 8.31 | 8.32 | 8.32 | 7.49% | 11,222,572 |
| Oct 12, 2026 | 7.57 | 7.90 | 7.57 | 7.74 | 7.74 | 7.65% | 9,521,912 |
| Oct 9, 2026 | 6.85 | 7.36 | 6.85 | 7.19 | 7.19 | 1.13% | 9,250,654 |
| Oct 8, 2026 | 6.63 | 7.16 | 6.50 | 7.11 | 7.11 | 9.38% | 14,538,155 |
| Oct 7, 2026 | 7.46 | 7.53 | 6.48 | 6.50 | 6.50 | -7.80% | 17,062,453 |
| Oct 6, 2026 | 6.83 | 7.08 | 6.72 | 7.05 | 7.05 | 2.92% | 6,690,515 |
| Oct 5, 2026 | 6.78 | 6.95 | 6.72 | 6.85 | 6.85 | 2.09% | 5,458,796 |
| 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 |