Skip to main content
logo
Defiance Daily Target 2x Long ZETA ETF (ZETX)
NYSEARCA: ZETX · Real-Time Price · USD
15.25
-1.76 (-10.35%)
At close: Jun 25, 2026, 4:00 PM EDT
15.25
0.00 (0.00%)
After-hours: Jun 25, 2026, 8:00 PM EDT

ZETX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 21, 202616.6017.3016.4416.8916.89-3.15%15,458
May 20, 202616.8417.8316.1117.4417.440.35%26,463
May 19, 202620.3020.3017.1217.3817.38-9.99%39,856
May 18, 202616.6819.6916.6819.3119.3122.99%48,356
May 15, 202614.5316.1214.5315.7015.707.98%25,763
May 14, 202614.0514.6813.4014.5414.545.93%28,624
May 13, 202614.0014.0013.2013.7313.73-2.79%25,787
May 12, 202614.5014.5013.5914.1214.12-2.91%13,969
May 11, 202615.3315.3314.5414.5414.54-7.32%15,964
May 8, 202616.1916.1914.5215.6915.69-1.83%15,685
May 7, 202616.4016.6615.7015.9815.98-0.14%25,847
May 6, 202616.9316.9315.3016.0116.01-6.66%40,093
May 5, 202617.5017.5616.7317.1517.15-6.30%70,349
May 4, 202618.0019.0717.4218.3018.30-1.42%49,417
May 1, 202620.7121.1018.3618.5618.560.89%155,330
Apr 30, 202617.1019.0416.9118.4018.407.54%200,631
Apr 29, 202617.0417.1116.5517.1117.110.27%13,278
Apr 28, 202617.7617.9717.0717.0717.06-4.56%5,566
Apr 27, 202616.8018.0616.8017.8817.887.25%20,348
Apr 24, 202616.1116.6715.7916.6716.674.71%14,327
Apr 23, 202616.2616.6915.0615.9215.92-11.08%19,831
Apr 22, 202618.0618.2717.6017.9117.902.91%9,766
Apr 21, 202617.8519.0017.3917.4017.40-3.54%22,013
Apr 20, 202617.4218.0417.4218.0418.041.75%10,389
Apr 17, 202618.0118.5717.5417.7317.736.76%38,093
Apr 16, 202617.9117.9116.5216.6016.600.08%22,628
Apr 15, 202616.3116.9916.0716.5916.5914.01%31,661