Defiance Daily Target 2x Long ZETA ETF (ZETX)
NYSEARCA: ZETX · Real-Time Price · USD
14.55
+1.08 (8.03%)
At close: Apr 14, 2026, 4:00 PM EDT
14.45
-0.10 (-0.70%)
After-hours: Apr 14, 2026, 7:00 PM EDT
ZETX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 14.30 | 14.79 | 14.20 | 14.83 | - | 10.10% | 14,633 |
| Apr 13, 2026 | 11.90 | 13.48 | 11.82 | 13.47 | 13.47 | 13.40% | 22,319 |
| Apr 10, 2026 | 12.51 | 12.51 | 11.85 | 11.88 | 11.88 | -8.45% | 30,846 |
| Apr 9, 2026 | 12.47 | 12.98 | 11.96 | 12.98 | 12.97 | -5.57% | 6,552 |
| Apr 8, 2026 | 15.87 | 15.91 | 13.49 | 13.74 | 13.74 | -0.70% | 16,611 |
| Apr 7, 2026 | 13.70 | 13.96 | 13.70 | 13.84 | 13.84 | -1.45% | 2,403 |
| Apr 6, 2026 | 14.20 | 14.49 | 14.03 | 14.04 | 14.04 | 0.60% | 2,616 |
| Apr 2, 2026 | 12.83 | 13.96 | 12.83 | 13.96 | 13.96 | 0.66% | 3,570 |
| Apr 1, 2026 | 14.25 | 14.29 | 13.78 | 13.86 | 13.86 | -2.85% | 3,737 |
| Mar 31, 2026 | 12.46 | 14.27 | 12.46 | 14.27 | 14.27 | 15.62% | 8,856 |
| Mar 30, 2026 | 12.62 | 12.62 | 12.17 | 12.34 | 12.34 | 3.32% | 9,533 |
| Mar 27, 2026 | 14.00 | 14.00 | 11.85 | 11.95 | 11.95 | -19.13% | 14,405 |
| Mar 26, 2026 | 15.11 | 16.01 | 14.77 | 14.77 | 14.77 | -3.65% | 34,895 |
| Mar 25, 2026 | 16.86 | 16.86 | 15.00 | 15.33 | 15.33 | 1.66% | 13,406 |
| Mar 24, 2026 | 16.62 | 16.62 | 15.08 | 15.08 | 15.08 | -16.69% | 8,550 |
| Mar 23, 2026 | 17.17 | 18.11 | 16.87 | 18.10 | 18.10 | 8.66% | 13,067 |
| Mar 20, 2026 | 16.65 | 17.55 | 16.48 | 16.66 | 16.66 | -3.79% | 5,948 |
| Mar 19, 2026 | 16.23 | 17.82 | 16.23 | 17.31 | 17.31 | -0.25% | 9,964 |
| Mar 18, 2026 | 18.24 | 18.76 | 17.25 | 17.36 | 17.36 | -8.56% | 11,211 |
| Mar 17, 2026 | 19.85 | 19.85 | 18.98 | 18.98 | 18.98 | 1.09% | 12,059 |
| Mar 16, 2026 | 18.65 | 19.09 | 18.50 | 18.78 | 18.78 | 1.42% | 9,916 |
| Mar 13, 2026 | 19.04 | 19.04 | 18.17 | 18.52 | 18.51 | -2.86% | 7,263 |
| Mar 12, 2026 | 18.16 | 20.08 | 18.16 | 19.06 | 19.06 | -2.20% | 6,018 |
| Mar 11, 2026 | 19.90 | 19.90 | 18.68 | 19.49 | 19.49 | -1.06% | 14,802 |
| Mar 10, 2026 | 20.68 | 20.68 | 19.42 | 19.70 | 19.70 | -8.42% | 14,123 |
| Mar 9, 2026 | 19.05 | 21.51 | 19.05 | 21.51 | 21.51 | 2.83% | 3,849 |
| Mar 6, 2026 | 20.35 | 20.99 | 19.82 | 20.92 | 20.92 | -1.18% | 16,970 |
| Mar 5, 2026 | 21.45 | 21.98 | 20.40 | 21.17 | 21.17 | 1.97% | 22,695 |
| Mar 4, 2026 | 20.26 | 20.97 | 20.05 | 20.76 | 20.76 | 8.70% | 21,678 |
| Mar 3, 2026 | 17.32 | 19.85 | 16.90 | 19.10 | 19.10 | 6.35% | 27,115 |
| Mar 2, 2026 | 16.36 | 18.04 | 16.36 | 17.96 | 17.96 | 6.08% | 23,222 |
| Feb 27, 2026 | 18.47 | 18.56 | 16.66 | 16.93 | 16.93 | -12.82% | 63,161 |
| Feb 26, 2026 | 19.56 | 20.40 | 19.13 | 19.42 | 19.42 | 1.68% | 31,975 |
| Feb 25, 2026 | 17.66 | 19.10 | 16.20 | 19.10 | 19.10 | 11.31% | 109,122 |
| Feb 24, 2026 | 13.83 | 17.16 | 13.83 | 17.16 | 17.16 | 27.87% | 122,312 |
| Feb 23, 2026 | 14.80 | 15.09 | 13.02 | 13.42 | 13.42 | -17.77% | 101,170 |
| Feb 20, 2026 | 16.27 | 16.60 | 15.94 | 16.32 | 16.32 | 8.68% | 8,353 |
| Feb 19, 2026 | 15.44 | 15.44 | 14.56 | 15.02 | 15.02 | -2.80% | 7,720 |
| Feb 18, 2026 | 14.61 | 15.46 | 14.61 | 15.45 | 15.45 | 6.81% | 11,109 |
| Feb 17, 2026 | 13.89 | 14.67 | 13.89 | 14.47 | 14.47 | -2.30% | 3,105 |
| Feb 13, 2026 | 13.66 | 15.09 | 13.66 | 14.81 | 14.81 | 6.09% | 20,623 |
| Feb 12, 2026 | 15.82 | 15.82 | 13.19 | 13.96 | 13.96 | -11.80% | 51,367 |
| Feb 11, 2026 | 17.52 | 17.52 | 15.71 | 15.82 | 15.82 | -14.11% | 12,222 |
| Feb 10, 2026 | 19.07 | 19.14 | 17.90 | 18.42 | 18.42 | 2.45% | 8,749 |
| Feb 9, 2026 | 19.08 | 19.08 | 16.87 | 17.98 | 17.98 | 0.16% | 34,623 |
| Feb 6, 2026 | 17.48 | 17.95 | 16.19 | 17.95 | 17.95 | 12.14% | 31,922 |
| Feb 5, 2026 | 18.26 | 18.56 | 15.95 | 16.01 | 16.01 | -16.43% | 19,029 |