Skip to main content
logo
Defiance Daily Target 2x Long ZETA ETF (ZETX)
NYSEARCA: ZETX · Real-Time Price · USD
26.53
+3.53 (15.35%)
At close: Aug 4, 2026, 4:00 PM EDT
26.53
0.00 (0.00%)
After-hours: Aug 4, 2026, 8:00 PM EDT

ZETX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 202624.6427.0524.6426.5326.5315.35%136,790
Aug 3, 202622.5024.0522.3623.0023.008.85%47,594
Jul 31, 202621.0021.3920.1021.1321.131.26%7,379
Jul 30, 202620.7720.8719.7520.8720.87-5.05%17,328
Jul 29, 202623.0423.6721.9421.9821.980.42%21,080
Jul 28, 202619.5022.2018.8421.8821.8811.42%32,857
Jul 27, 202618.1119.9818.1119.6419.6415.73%46,942
Jul 24, 202616.9817.5216.9716.9716.97-1.74%6,762
Jul 23, 202619.4719.4716.9517.2717.27-8.91%29,115
Jul 22, 202620.0020.0018.4918.9618.96-8.80%25,322
Jul 21, 202621.3222.2020.5720.7920.79-1.47%16,224
Jul 20, 202621.3622.2819.7821.1021.10-3.96%17,748
Jul 17, 202620.0623.2319.6821.9721.973.39%35,797
Jul 16, 202623.8223.8221.2521.2521.25-9.83%30,236
Jul 15, 202625.0025.3023.5023.5723.57-1.60%21,447
Jul 14, 202619.9523.9519.9023.9523.956.02%27,447
Jul 13, 202622.5724.2921.7422.5922.593.62%37,202
Jul 10, 202623.9923.9921.3121.8021.80-3.88%31,194
Jul 9, 202620.2923.5520.1722.6822.682.79%50,385
Jul 8, 202620.8622.1120.6322.0722.07-2.69%53,340
Jul 7, 202623.3024.7121.1422.6722.670.33%109,583
Jul 6, 202619.4222.6019.4222.6022.6011.13%86,526
Jul 2, 202620.5621.3419.6620.3420.34-1.49%135,670
Jul 1, 202619.5621.7619.4120.6420.6411.71%105,760
Jun 30, 202618.2718.5117.2518.4818.48-0.11%32,412
Jun 29, 202618.2019.0517.9918.5018.507.63%38,734
Jun 26, 202615.6417.3515.5017.1917.1912.71%47,932
Jun 25, 202617.0917.0915.2115.2515.25-10.35%105,620
Jun 24, 202618.7319.7816.5117.0117.01-7.85%68,225
Jun 23, 202619.1020.1017.7018.4618.4611.14%80,842
Jun 22, 202617.3418.0015.8616.6116.61-3.60%41,191
Jun 18, 202617.2417.4515.5217.2317.232.34%688,541
Jun 17, 202617.9018.8016.8216.8416.84-12.04%42,447
Jun 16, 202619.0219.9018.1119.1419.14-5.15%29,812
Jun 15, 202621.4021.4018.9620.1820.181.00%37,746
Jun 12, 202619.0720.1118.5019.9819.981.58%11,737
Jun 11, 202618.1119.7718.0819.6719.670.92%17,489
Jun 10, 202622.3722.3719.4919.4919.49-11.49%4,931
Jun 9, 202623.1823.8119.5222.0222.02-6.32%18,519
Jun 8, 202623.1724.1523.1023.5123.50-2.76%23,780
Jun 5, 202626.9826.9823.5424.1724.17-9.06%20,929
Jun 4, 202626.5328.2525.5426.5826.58-2.06%42,066
Jun 3, 202630.0030.0025.3427.1427.14-14.95%84,891
Jun 2, 202632.4333.4930.1731.9131.91-0.44%68,260
Jun 1, 202628.8733.1828.0032.0532.0520.04%91,279
May 29, 202621.8626.8921.6026.7026.7027.08%83,429
May 28, 202619.6821.5719.1921.0121.017.80%35,980
May 27, 202620.0721.7318.8619.4919.49-2.74%51,202
May 26, 202618.5020.3018.2520.0420.049.66%73,113
May 22, 202618.0018.3717.4118.2818.278.19%20,692