Skip to main content
Defiance Daily Target 2X Long MRNA ETF (MRNX)
NYSEARCA: MRNX · Real-Time Price · USD
21.91
-1.50 (-6.43%)
At close: Apr 28, 2026, 4:00 PM EDT
21.78
-0.13 (-0.62%)
After-hours: Apr 28, 2026, 8:00 PM EDT

MRNX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.1622.1621.7021.9221.91-6.43%1,965
Apr 27, 202624.1524.1523.4223.4223.42-8.41%1,988
Apr 24, 202626.2326.8325.5725.5725.57-8.17%1,998
Apr 23, 202631.0731.0727.6327.8527.85-9.17%19,620
Apr 22, 202630.5030.6629.8430.6630.664.03%5,385
Apr 21, 202631.0231.2029.4729.4729.47-0.95%2,567
Apr 20, 202629.6730.4229.2629.7529.753.23%18,417
Apr 17, 202629.3730.8328.8228.8228.82-3.90%8,590
Apr 16, 202630.3130.3128.3629.9929.991.49%6,758
Apr 15, 202629.2029.5528.5229.5529.555.61%4,221
Apr 14, 202625.8128.1925.8127.9827.988.06%3,339
Apr 13, 202626.5627.9925.7325.8925.89-1.51%2,633
Apr 10, 202625.9526.2925.9526.2926.29-1.17%1,807
Apr 9, 202627.0627.0626.6026.6026.60-2.93%652
Apr 8, 202626.3227.4126.3227.4127.407.65%1,120
Apr 7, 202623.3825.4623.3825.4625.465.70%2,191
Apr 6, 202624.0224.0824.0224.0824.08-1.50%869
Apr 2, 202625.4025.4023.9924.4524.45-3.87%1,602
Apr 1, 202626.4926.4925.2325.4325.43-3.26%1,030
Mar 31, 202624.6326.5924.4526.2926.2910.51%3,421
Mar 30, 202625.1125.1123.3123.7923.79-5.37%3,009
Mar 27, 202628.4631.9225.1425.1425.14-15.17%4,179
Mar 26, 202629.5729.9528.4529.6429.640.59%5,020
Mar 25, 202629.2729.6828.7929.4629.468.34%1,302
Mar 24, 202628.4528.4527.2027.2027.20-0.25%806
Mar 23, 202627.9127.9126.8827.2627.260.22%1,584
Mar 20, 202628.4228.4226.6427.2127.21-4.33%3,266
Mar 19, 202628.3728.4428.1628.4428.43-0.25%1,289
Mar 18, 202628.3528.5128.0028.5128.51-6.17%3,233
Mar 17, 202629.9932.9829.9930.3830.382.97%7,318
Mar 16, 202630.1230.1227.7729.5129.512.64%3,649
Mar 13, 202629.4629.4627.8628.7528.75-3.16%7,798
Mar 12, 202631.7531.7529.5529.6929.69-9.65%4,512
Mar 11, 202632.3234.7831.9832.8632.863.89%14,835
Mar 10, 202630.4132.0930.1431.6331.63-1.87%8,584
Mar 9, 202631.8333.1228.4632.2332.2311.54%21,459
Mar 6, 202627.1629.2725.2728.9028.90-5.39%17,084
Mar 5, 202635.9939.5428.6630.5430.54-13.85%22,550
Mar 4, 202630.1237.0830.1235.4535.4532.24%28,932
Mar 3, 202628.4728.4725.0026.8126.81-11.35%11,837
Mar 2, 202630.4132.7028.9430.2530.25-2.58%11,537
Feb 27, 202628.9931.0528.7831.0531.056.94%3,612
Feb 26, 202629.0030.1227.9829.0329.030.99%20,350
Feb 25, 202629.5931.2928.7528.7528.753.35%5,763
Feb 24, 202629.0029.0027.6027.8227.810.60%4,797
Feb 23, 202626.8831.6126.8827.6527.651.86%18,960
Feb 20, 202626.2127.8725.3827.1427.140.42%14,839
Feb 19, 202623.6227.7323.1927.0327.0313.31%23,721
Feb 18, 202626.0126.0121.9723.8523.8512.15%15,371
Feb 17, 202621.0022.3019.5421.2721.278.07%22,932
Feb 13, 202619.1121.8619.1119.6819.6810.75%37,832
Feb 12, 202617.5918.3616.9417.7717.77-2.33%25,263
Feb 11, 202615.3518.3514.9518.1918.19-6.95%60,062
Feb 10, 202619.9922.9719.4319.5519.55-0.31%58,029
Feb 9, 202618.7019.6617.9919.6119.614.66%12,493
Feb 6, 202618.4418.7417.9518.7418.742.02%17,859
Feb 5, 202620.2421.0717.9818.3718.37-9.86%15,376